Sherwin-Williams (NY: SHW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	185.04	186.87	184.63	186.78	902,903	+1.54(+0.83%)
Dec 30, 2019	185.09	185.91	184.74	185.24	724,760	-0.94(-0.51%)
Dec 27, 2019	186.84	187.26	185.93	186.19	546,741	+0.03(+0.02%)
Dec 26, 2019	186.29	186.34	184.77	186.16	471,971	+0.15(+0.08%)
Dec 24, 2019	185.76	186.91	185.39	186.01	306,487	-0.68(-0.36%)
Dec 23, 2019	186.26	186.99	185.47	186.69	726,025	+0.73(+0.39%)
Dec 20, 2019	186.05	186.48	184.41	185.96	2,316,620	+1.00(+0.54%)
Dec 19, 2019	183.72	185.54	182.99	184.96	1,188,302	+1.68(+0.91%)
Dec 18, 2019	185.56	185.56	182.52	183.28	1,045,722	-1.77(-0.96%)
Dec 17, 2019	185.68	185.86	184.43	185.05	1,183,001	-0.44(-0.24%)
Dec 16, 2019	183.82	185.93	182.85	185.49	1,414,547	+2.33(+1.27%)
Dec 13, 2019	184.04	185.39	183.09	183.16	1,263,753	-1.47(-0.79%)
Dec 12, 2019	184.12	185.81	184.02	184.62	1,358,133	+0.42(+0.23%)
Dec 11, 2019	183.58	184.27	182.50	184.20	847,551	+1.48(+0.81%)
Dec 10, 2019	183.94	184.28	182.56	182.72	1,294,548	-1.83(-0.99%)
Dec 09, 2019	184.96	185.40	183.86	184.55	797,770	-0.63(-0.34%)
Dec 06, 2019	184.98	185.87	183.49	185.18	1,041,932	+1.93(+1.05%)
Dec 05, 2019	183.86	184.23	181.66	183.25	1,241,658	+0.38(+0.21%)
Dec 04, 2019	185.43	186.61	182.70	182.86	1,332,892	-2.11(-1.14%)
Dec 03, 2019	183.00	185.11	182.44	184.98	1,446,152	+0.98(+0.54%)
Dec 02, 2019	185.83	185.83	183.41	183.99	1,042,785	-2.66(-1.42%)
Nov 29, 2019	187.06	187.75	185.90	186.65	738,881	-0.55(-0.30%)
Nov 27, 2019	187.34	187.88	186.36	187.20	956,015	-0.74(-0.39%)
Nov 26, 2019	185.99	188.02	185.44	187.94	2,251,380	+2.29(+1.23%)
Nov 25, 2019	184.92	186.35	184.47	185.65	1,333,935	+1.66(+0.90%)
Nov 22, 2019	182.42	184.37	181.88	183.99	2,068,556	+2.01(+1.10%)
Nov 21, 2019	183.41	184.57	181.36	181.98	2,255,769	-2.39(-1.30%)
Nov 20, 2019	186.99	186.99	183.29	184.37	1,960,142	-2.62(-1.40%)
Nov 19, 2019	188.15	188.41	186.66	186.99	2,149,439	-0.60(-0.32%)
Nov 18, 2019	185.97	189.39	185.82	187.59	1,513,198	-2.14(-1.13%)
Nov 15, 2019	190.45	191.09	189.19	189.73	1,178,461	-0.22(-0.11%)
Nov 14, 2019	187.89	190.45	187.46	189.95	893,122	+1.55(+0.82%)
Nov 13, 2019	187.42	189.47	186.89	188.40	1,214,308	+0.80(+0.43%)
Nov 12, 2019	185.12	188.26	184.92	187.60	1,411,252	+2.50(+1.35%)
Nov 11, 2019	184.79	186.25	184.54	185.10	1,018,637	-0.62(-0.33%)
Nov 08, 2019	182.54	185.76	182.24	185.72	1,178,532	+3.80(+2.09%)
Nov 07, 2019	184.71	184.71	181.16	181.92	1,871,221	-1.85(-1.00%)
Nov 06, 2019	180.59	183.95	180.36	183.77	1,635,452	+3.30(+1.83%)
Nov 05, 2019	181.62	183.37	178.50	180.47	2,598,196	-1.95(-1.07%)
Nov 04, 2019	186.66	186.74	182.38	182.41	1,910,600	-2.76(-1.49%)
Nov 01, 2019	183.97	185.42	183.06	185.18	1,599,861	+2.34(+1.28%)
Oct 31, 2019	187.69	188.16	182.60	182.84	2,473,801	-4.44(-2.37%)
Oct 30, 2019	186.04	187.57	184.58	187.28	1,680,365	+1.48(+0.79%)
Oct 29, 2019	183.80	186.35	183.80	185.80	1,925,337	+1.08(+0.58%)
Oct 28, 2019	183.70	185.68	183.70	184.73	1,655,382	+1.06(+0.58%)
Oct 25, 2019	183.93	185.29	183.09	183.67	1,354,764	+0.28(+0.15%)
Oct 24, 2019	181.09	183.69	180.90	183.39	1,514,231	+3.25(+1.81%)
Oct 23, 2019	182.09	182.09	178.38	180.14	1,920,466	-0.97(-0.53%)
Oct 22, 2019	178.10	184.77	174.48	181.10	3,469,402	+5.27(+2.99%)
Oct 21, 2019	179.40	179.78	175.52	175.84	2,572,938	-3.34(-1.86%)
Oct 18, 2019	178.17	179.59	177.94	179.18	1,421,751	+0.10(+0.06%)
Oct 17, 2019	180.24	181.14	178.62	179.07	1,299,963	-1.18(-0.66%)
Oct 16, 2019	178.33	180.55	177.60	180.25	1,263,850	+1.71(+0.96%)
Oct 15, 2019	177.61	178.76	176.56	178.55	1,329,563	+2.73(+1.55%)
Oct 14, 2019	176.07	177.59	175.45	175.82	917,042	+0.11(+0.06%)
Oct 11, 2019	179.99	180.32	175.32	175.71	2,257,210	-2.78(-1.56%)
Oct 10, 2019	177.74	178.53	176.54	178.49	1,401,352	+0.97(+0.55%)
Oct 09, 2019	174.11	177.97	174.11	177.51	1,267,346	+3.11(+1.78%)
Oct 08, 2019	174.21	176.03	173.03	174.41	1,236,833	-1.07(-0.61%)
Oct 07, 2019	174.94	176.82	174.70	175.48	960,727	+0.14(+0.08%)
Oct 04, 2019	174.35	176.48	174.35	175.34	1,125,318	+1.81(+1.04%)
Oct 03, 2019	172.84	174.14	171.51	173.53	1,125,049	+0.70(+0.40%)
Oct 02, 2019	173.65	174.25	170.85	172.83	1,700,696	-1.23(-0.71%)

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.