Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sherwin-Williams (NY: SHW )

358.73 +0.82 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 359.37 360.69 357.27 358.73 1,358,561 +0.82(+0.23%)
Aug 22, 2024 359.08 360.31 356.68 357.91 1,077,661 -0.06(-0.02%)
Aug 21, 2024 355.34 358.88 354.43 357.97 1,238,499 +2.63(+0.74%)
Aug 20, 2024 355.48 358.50 354.38 355.34 1,739,756 -0.66(-0.19%)
Aug 19, 2024 354.82 356.50 353.56 356.00 1,457,483 +1.60(+0.45%)
Aug 16, 2024 355.91 356.55 351.73 354.40 1,023,718 -2.07(-0.58%)
Aug 15, 2024 355.05 357.64 353.83 356.47 1,277,821 +4.32(+1.23%)
Aug 14, 2024 349.40 352.36 348.33 352.15 1,230,802 +3.07(+0.88%)
Aug 13, 2024 343.24 350.50 343.01 349.08 2,487,716 +5.84(+1.70%)
Aug 12, 2024 345.39 345.89 342.05 343.24 1,789,959 -2.40(-0.69%)
Aug 09, 2024 341.75 346.68 341.75 345.64 1,763,140 +2.93(+0.85%)
Aug 08, 2024 341.60 344.58 340.04 342.71 1,774,124 +3.00(+0.88%)
Aug 07, 2024 346.66 347.53 338.86 339.71 1,909,739 -4.41(-1.28%)
Aug 06, 2024 339.63 346.51 337.87 344.12 2,579,171 +5.03(+1.48%)
Aug 05, 2024 341.08 345.07 336.12 339.09 2,539,111 -8.16(-2.35%)
Aug 02, 2024 348.42 349.14 342.57 347.25 1,448,088 -3.13(-0.89%)
Aug 01, 2024 351.38 353.58 346.86 350.38 1,352,033 -0.42(-0.12%)
Jul 31, 2024 354.49 355.70 348.06 350.80 1,785,321 -1.04(-0.30%)
Jul 30, 2024 352.93 356.69 349.62 351.84 1,358,245 -0.71(-0.20%)
Jul 29, 2024 349.48 353.78 348.79 352.55 1,322,948 +3.33(+0.95%)
Jul 26, 2024 344.21 351.99 343.00 349.22 1,929,019 +6.48(+1.89%)
Jul 25, 2024 335.40 348.15 335.40 342.74 2,536,089 +10.72(+3.23%)
Jul 24, 2024 344.16 344.60 331.69 332.02 1,920,325 -12.48(-3.62%)
Jul 23, 2024 339.00 345.55 331.74 344.50 4,163,091 +22.15(+6.87%)
Jul 22, 2024 322.34 323.33 318.01 322.35 2,350,452 +0.50(+0.16%)
Jul 19, 2024 324.80 325.06 320.90 321.85 1,537,800 -3.61(-1.11%)
Jul 18, 2024 324.93 329.84 324.46 325.46 2,014,060 -0.34(-0.10%)
Jul 17, 2024 324.57 327.61 322.35 325.80 1,824,068 -0.60(-0.18%)
Jul 16, 2024 320.23 326.53 319.89 326.40 2,239,859 +7.93(+2.49%)
Jul 15, 2024 317.50 320.84 316.76 318.47 1,962,019 +0.10(+0.03%)
Jul 12, 2024 314.46 320.07 313.03 318.37 1,494,728 +4.40(+1.40%)
Jul 11, 2024 308.45 314.80 306.63 313.97 1,603,121 +8.60(+2.82%)
Jul 10, 2024 300.00 305.90 298.82 305.37 1,241,808 +6.46(+2.16%)
Jul 09, 2024 300.08 300.08 297.86 298.91 1,229,226 -1.34(-0.45%)
Jul 08, 2024 296.42 300.46 296.40 300.25 1,660,471 +4.55(+1.54%)
Jul 05, 2024 296.76 296.76 294.32 295.70 1,098,020 -1.52(-0.51%)
Jul 03, 2024 294.65 297.69 293.56 297.22 1,007,010 +2.57(+0.87%)
Jul 02, 2024 295.51 296.42 292.33 294.65 2,354,003 -1.14(-0.39%)
Jul 01, 2024 298.58 299.12 294.68 295.79 1,818,477 -2.64(-0.88%)
Jun 28, 2024 297.00 299.63 295.87 298.43 2,175,806 +1.43(+0.48%)
Jun 27, 2024 297.02 297.93 295.56 297.00 1,133,241 +0.14(+0.05%)
Jun 26, 2024 293.82 297.42 293.04 296.86 1,617,254 +2.18(+0.74%)
Jun 25, 2024 300.24 301.88 292.27 294.68 3,308,819 -5.87(-1.95%)
Jun 24, 2024 302.00 304.57 300.53 300.55 1,602,320 -0.71(-0.24%)
Jun 21, 2024 302.66 306.90 299.67 301.26 2,318,294 -0.09(-0.03%)
Jun 20, 2024 299.23 303.78 298.05 301.35 1,786,400 +1.16(+0.39%)
Jun 18, 2024 302.49 302.49 298.74 300.19 1,973,243 -2.66(-0.88%)
Jun 17, 2024 296.20 303.16 295.93 302.85 1,535,446 +5.86(+1.97%)
Jun 14, 2024 298.36 299.95 294.40 296.99 927,860 -3.46(-1.15%)
Jun 13, 2024 298.93 300.71 296.00 300.45 1,333,085 +1.16(+0.39%)
Jun 12, 2024 303.57 306.29 298.39 299.29 1,639,759 +3.29(+1.11%)
Jun 11, 2024 293.18 297.01 291.77 296.00 1,082,417 +2.89(+0.99%)
Jun 10, 2024 290.85 294.90 290.18 293.11 2,137,359 +1.16(+0.40%)
Jun 07, 2024 293.69 295.22 282.09 291.95 3,302,683 -12.11(-3.98%)
Jun 06, 2024 307.92 308.52 303.01 304.06 1,727,118 -4.17(-1.35%)
Jun 05, 2024 306.17 308.39 301.95 308.23 1,607,530 +2.39(+0.78%)
Jun 04, 2024 302.02 306.95 300.04 305.84 3,117,714 +3.81(+1.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.