sherwin-williams stock price 2019

The closing price for Sherwin-Williams (SHW) in 2019 was $184.85, on December 31, 2019. It was up 51.3% for the year. The latest price is $364.40.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2019
$183.12
$184.94
$182.72
$184.85
867,300
December 30 2019
$183.17
$183.98
$182.83
$183.33
696,000
December 27 2019
$184.91
$185.33
$184.00
$184.26
525,300
December 26 2019
$184.37
$184.42
$182.86
$184.23
453,300
December 24 2019
$183.84
$184.98
$183.48
$184.09
294,300
December 23 2019
$184.33
$185.05
$183.55
$184.76
697,200
December 20 2019
$184.13
$184.55
$182.51
$184.04
2,224,500
December 19 2019
$181.82
$183.62
$181.10
$183.04
1,141,200
December 18 2019
$183.64
$183.64
$180.63
$181.38
1,004,100
December 17 2019
$183.76
$183.93
$182.52
$183.14
1,136,100
December 16 2019
$181.92
$184.01
$180.96
$183.57
1,358,400
December 13 2019
$182.14
$183.47
$181.19
$181.26
1,213,500
December 12 2019
$182.22
$183.89
$182.12
$182.71
1,304,100
December 11 2019
$181.68
$182.37
$180.61
$182.30
813,900
December 10 2019
$182.04
$182.38
$180.67
$180.83
1,243,200
December 09 2019
$183.04
$183.48
$181.96
$182.64
765,900
December 06 2019
$183.07
$183.95
$181.59
$183.26
1,000,800
December 05 2019
$181.96
$182.33
$179.78
$181.35
1,192,200
December 04 2019
$183.51
$184.68
$180.81
$180.97
1,279,800
December 03 2019
$181.10
$183.20
$180.56
$183.06
1,374,600
December 02 2019
$183.91
$183.91
$181.51
$182.09
1,001,400
November 29 2019
$185.12
$185.80
$183.98
$184.72
709,500
November 27 2019
$185.40
$185.94
$184.43
$185.26
918,000
November 26 2019
$184.07
$186.08
$183.52
$186.00
2,161,800
November 25 2019
$183.01
$184.42
$182.56
$183.73
1,281,000
Unlock 2x data
Daily pricing data for Sherwin-Williams dates back to 3/17/1980, and may be incomplete.

Related Searches