Sherwin-Williams (NY: SHW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	174.28	175.87	174.28	175.66	1,129,635	+1.79(+1.03%)
Sep 27, 2019	176.24	176.24	173.10	173.88	1,126,257	-1.30(-0.74%)
Sep 26, 2019	174.19	175.88	172.93	175.18	886,303	+1.22(+0.70%)
Sep 25, 2019	174.41	174.59	171.96	173.96	1,476,408	+0.65(+0.38%)
Sep 24, 2019	174.85	176.38	172.17	173.31	1,705,541	+0.27(+0.16%)
Sep 23, 2019	175.10	175.91	172.88	173.04	1,557,772	-2.84(-1.61%)
Sep 20, 2019	176.40	177.01	174.25	175.88	2,537,679	+0.24(+0.14%)
Sep 19, 2019	172.56	175.94	171.72	175.64	1,649,332	+2.22(+1.28%)
Sep 18, 2019	172.23	173.78	170.85	173.42	1,016,145	+1.70(+0.99%)
Sep 17, 2019	168.94	172.19	168.58	171.72	1,086,250	+3.20(+1.90%)
Sep 16, 2019	171.24	171.24	168.48	168.51	1,312,447	-4.48(-2.59%)
Sep 13, 2019	171.26	173.61	171.22	173.00	1,241,137	+0.82(+0.48%)
Sep 12, 2019	170.41	175.38	169.61	172.18	1,960,251	+3.69(+2.19%)
Sep 11, 2019	166.45	169.52	165.96	168.49	1,607,393	+1.81(+1.09%)
Sep 10, 2019	165.75	166.93	164.17	166.67	1,509,886	-0.42(-0.25%)
Sep 09, 2019	170.64	170.73	166.11	167.09	1,442,436	-3.74(-2.19%)
Sep 06, 2019	172.17	172.19	170.63	170.83	1,026,403	+0.07(+0.04%)
Sep 05, 2019	172.40	172.40	169.78	170.76	1,352,561	-0.05(-0.03%)
Sep 04, 2019	170.08	171.01	169.28	170.81	1,111,940	+2.39(+1.42%)
Sep 03, 2019	167.88	168.89	166.12	168.42	973,846	+0.14(+0.08%)
Aug 30, 2019	168.64	169.26	167.45	168.28	1,329,096	+0.66(+0.39%)
Aug 29, 2019	168.75	169.26	167.07	167.62	1,300,142	+0.64(+0.38%)
Aug 28, 2019	163.71	167.04	163.68	166.98	938,597	+2.33(+1.42%)
Aug 27, 2019	165.41	166.12	163.73	164.65	1,023,301	+0.62(+0.38%)
Aug 26, 2019	164.97	165.40	162.71	164.03	1,092,401	+0.27(+0.17%)
Aug 23, 2019	166.86	167.10	163.01	163.76	1,918,519	-3.48(-2.08%)
Aug 22, 2019	169.75	169.84	166.96	167.24	1,302,195	-1.33(-0.79%)
Aug 21, 2019	169.07	170.63	167.64	168.57	1,530,733	+1.17(+0.70%)
Aug 20, 2019	167.86	168.06	165.96	167.40	1,261,765	-1.42(-0.84%)
Aug 19, 2019	169.72	171.47	167.96	168.82	1,509,742	-0.53(-0.31%)
Aug 16, 2019	167.69	169.96	166.92	169.34	1,885,026	+3.16(+1.90%)
Aug 15, 2019	166.08	166.64	164.57	166.19	1,347,587	+1.94(+1.18%)
Aug 14, 2019	164.81	167.14	164.19	164.25	1,619,553	-3.38(-2.01%)
Aug 13, 2019	164.30	167.99	164.09	167.62	1,649,948	+3.12(+1.90%)
Aug 12, 2019	165.16	166.56	163.95	164.50	723,327	-1.18(-0.71%)
Aug 09, 2019	165.95	167.03	164.31	165.68	1,037,129	-1.13(-0.68%)
Aug 08, 2019	164.67	166.86	164.63	166.81	1,672,962	+3.29(+2.01%)
Aug 07, 2019	157.74	164.07	156.78	163.52	2,336,537	+4.50(+2.83%)
Aug 06, 2019	158.96	159.95	157.13	159.02	1,782,551	+1.12(+0.71%)
Aug 05, 2019	160.09	161.34	157.32	157.90	1,602,612	-4.82(-2.96%)
Aug 02, 2019	162.35	163.72	161.19	162.72	1,318,528	-0.79(-0.48%)
Aug 01, 2019	164.03	166.80	162.93	163.51	1,689,429	-0.03(-0.02%)
Jul 31, 2019	163.54	165.68	161.78	163.54	1,997,107	-0.63(-0.38%)
Jul 30, 2019	161.32	164.62	160.77	164.17	1,797,439	+1.55(+0.96%)
Jul 29, 2019	162.60	163.30	161.35	162.62	2,035,615	-0.69(-0.42%)
Jul 26, 2019	162.45	163.63	160.88	163.30	1,859,680	+0.96(+0.59%)
Jul 25, 2019	159.57	162.74	159.12	162.35	2,791,383	+2.61(+1.63%)
Jul 24, 2019	157.79	159.84	155.75	159.74	2,868,481	+3.47(+2.22%)
Jul 23, 2019	149.50	156.91	148.55	156.27	6,629,026	+11.36(+7.84%)
Jul 22, 2019	145.74	147.17	144.65	144.91	1,676,513	-0.64(-0.44%)
Jul 19, 2019	146.19	146.97	145.19	145.55	1,531,224	-0.35(-0.24%)
Jul 18, 2019	145.27	146.56	142.69	145.90	1,822,806	+0.27(+0.18%)
Jul 17, 2019	148.86	149.12	145.55	145.63	1,814,399	-3.41(-2.29%)
Jul 16, 2019	151.09	151.14	148.84	149.03	1,576,800	-2.02(-1.34%)
Jul 15, 2019	149.91	151.09	149.44	151.05	1,046,675	+1.32(+0.88%)
Jul 12, 2019	148.70	150.14	148.61	149.73	1,330,763	+1.44(+0.97%)
Jul 11, 2019	145.94	148.32	145.69	148.29	1,288,399	+2.44(+1.67%)
Jul 10, 2019	148.45	148.91	145.05	145.85	1,553,670	-1.47(-1.00%)
Jul 09, 2019	147.27	147.67	146.27	147.31	891,611	-0.21(-0.14%)
Jul 08, 2019	148.28	148.87	147.30	147.52	989,928	-1.07(-0.72%)
Jul 05, 2019	148.49	148.97	146.77	148.59	714,320	-1.28(-0.85%)
Jul 03, 2019	148.53	149.91	147.77	149.87	671,342	+2.16(+1.46%)
Jul 02, 2019	147.16	148.25	146.63	147.71	1,047,773	+0.67(+0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.