Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sherwin-Williams (NY: SHW )

318.37 +4.40 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 304.98 305.66 298.20 302.03 1,971,315 -1.77(-0.58%)
May 31, 2024 302.11 304.62 300.82 303.80 6,170,649 +1.75(+0.58%)
May 30, 2024 297.98 302.56 296.35 302.05 1,149,066 +4.62(+1.55%)
May 29, 2024 299.34 300.29 295.78 297.43 1,711,674 -4.30(-1.43%)
May 28, 2024 304.28 305.44 301.04 301.73 1,735,145 -3.11(-1.02%)
May 24, 2024 303.78 307.39 303.45 304.84 1,011,192 +1.75(+0.58%)
May 23, 2024 307.54 307.76 302.86 303.09 1,569,850 -4.13(-1.34%)
May 22, 2024 309.10 310.66 306.07 307.22 1,876,350 -2.74(-0.88%)
May 21, 2024 310.01 311.38 308.67 309.96 1,529,700 +0.54(+0.17%)
May 20, 2024 311.75 312.40 308.88 309.42 1,424,449 -2.98(-0.95%)
May 17, 2024 315.89 315.89 311.24 312.40 968,564 -1.62(-0.52%)
May 16, 2024 315.96 316.35 313.14 314.02 1,139,692 -1.63(-0.52%)
May 15, 2024 315.63 319.12 314.89 315.65 1,512,488 +2.31(+0.74%)
May 14, 2024 314.80 315.40 311.23 313.34 2,201,036 -1.82(-0.58%)
May 13, 2024 320.77 322.26 314.93 315.16 1,156,313 -4.98(-1.56%)
May 10, 2024 321.27 321.55 318.99 320.13 1,078,186 +0.41(+0.13%)
May 09, 2024 318.29 320.14 316.63 319.73 1,290,428 +1.45(+0.45%)
May 08, 2024 317.29 319.23 316.75 318.28 935,329 +0.25(+0.08%)
May 07, 2024 314.62 319.11 313.87 318.03 1,824,492 +3.75(+1.19%)
May 06, 2024 312.93 314.78 310.96 314.28 1,537,401 +3.68(+1.19%)
May 03, 2024 314.74 314.86 310.25 310.60 2,032,393 +6.82(+2.25%)
May 02, 2024 303.96 305.56 299.96 303.77 1,524,490 +1.12(+0.37%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.