NYSE - Delayed Quote • USD
The Sherwin-Williams Company (SHW)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 303.27 | 307.54 | 299.82 | 304.81 | 304.81 | 2,004,800 |
Apr 24, 2024 | 301.81 | 304.19 | 300.36 | 303.73 | 303.73 | 2,287,900 |
Apr 23, 2024 | 297.83 | 304.67 | 294.55 | 302.36 | 302.36 | 4,426,500 |
Apr 22, 2024 | 306.13 | 311.99 | 304.92 | 309.26 | 309.26 | 1,638,000 |
Apr 19, 2024 | 310.84 | 311.15 | 305.37 | 305.96 | 305.96 | 1,563,300 |
Apr 18, 2024 | 311.48 | 313.24 | 307.66 | 309.38 | 309.38 | 1,127,500 |
Apr 17, 2024 | 310.79 | 311.40 | 307.84 | 310.16 | 310.16 | 1,523,900 |
Apr 16, 2024 | 310.58 | 311.91 | 306.93 | 308.38 | 308.38 | 1,440,700 |
Apr 15, 2024 | 322.05 | 322.05 | 313.42 | 313.97 | 313.97 | 1,745,200 |
Apr 12, 2024 | 317.60 | 319.25 | 315.05 | 318.25 | 318.25 | 1,280,100 |
Apr 11, 2024 | 322.49 | 322.49 | 319.29 | 319.92 | 319.92 | 1,323,300 |
Apr 10, 2024 | 327.40 | 329.03 | 321.01 | 321.16 | 321.16 | 1,563,100 |
Apr 9, 2024 | 336.65 | 336.88 | 327.32 | 334.55 | 334.55 | 789,900 |
Apr 8, 2024 | 332.48 | 333.54 | 330.94 | 332.30 | 332.30 | 1,097,700 |
Apr 5, 2024 | 331.07 | 332.52 | 329.37 | 331.85 | 331.85 | 870,300 |
Apr 4, 2024 | 337.64 | 340.00 | 328.66 | 329.86 | 329.86 | 1,316,700 |
Apr 3, 2024 | 333.50 | 335.50 | 332.17 | 334.29 | 334.29 | 1,095,100 |
Apr 2, 2024 | 334.83 | 335.00 | 331.60 | 333.96 | 333.96 | 1,608,100 |
Apr 1, 2024 | 346.44 | 346.47 | 337.81 | 338.16 | 338.16 | 992,200 |
Mar 28, 2024 | 346.58 | 348.37 | 344.63 | 347.33 | 347.33 | 995,100 |
Mar 27, 2024 | 345.00 | 347.04 | 344.07 | 346.89 | 346.89 | 958,500 |
Mar 26, 2024 | 342.23 | 344.47 | 341.79 | 342.00 | 342.00 | 1,127,200 |
Mar 25, 2024 | 341.28 | 342.52 | 340.13 | 342.00 | 342.00 | 1,168,800 |
Mar 22, 2024 | 347.00 | 347.00 | 342.66 | 342.87 | 342.87 | 889,300 |
Mar 21, 2024 | 343.02 | 347.62 | 340.01 | 347.23 | 347.23 | 1,332,200 |
Mar 20, 2024 | 337.78 | 342.85 | 336.13 | 341.05 | 341.05 | 1,222,700 |
Mar 19, 2024 | 336.35 | 337.37 | 334.83 | 336.58 | 336.58 | 855,800 |
Mar 18, 2024 | 337.80 | 338.34 | 334.70 | 335.27 | 335.27 | 1,083,200 |
Mar 15, 2024 | 331.43 | 337.95 | 330.82 | 334.66 | 334.66 | 1,623,800 |
Mar 14, 2024 | 336.53 | 338.73 | 332.39 | 334.92 | 334.92 | 1,417,100 |
Mar 13, 2024 | 341.71 | 342.00 | 333.59 | 336.81 | 336.81 | 1,835,200 |
Mar 12, 2024 | 340.62 | 343.29 | 339.15 | 342.70 | 342.70 | 1,305,100 |
Mar 11, 2024 | 340.29 | 340.64 | 335.93 | 340.39 | 340.39 | 992,700 |
Mar 8, 2024 | 346.06 | 347.71 | 340.07 | 340.69 | 340.69 | 1,297,200 |
Mar 7, 2024 | 344.00 | 346.14 | 340.00 | 344.66 | 344.66 | 1,581,400 |
Mar 6, 2024 | 336.28 | 337.44 | 334.21 | 336.49 | 336.49 | 1,097,600 |
Mar 5, 2024 | 335.66 | 339.50 | 332.25 | 333.28 | 333.28 | 1,277,800 |
Mar 4, 2024 | 334.31 | 337.49 | 334.14 | 337.10 | 337.10 | 1,146,100 |
Mar 1, 2024 | 330.30 | 335.94 | 328.95 | 335.23 | 335.23 | 1,596,200 |
Feb 29, 2024 | 330.86 | 332.83 | 329.73 | 332.03 | 332.03 | 1,852,500 |
Feb 28, 2024 | 327.36 | 330.73 | 325.80 | 329.68 | 329.68 | 1,340,300 |
Feb 27, 2024 | 325.00 | 328.09 | 323.38 | 327.72 | 327.72 | 1,434,000 |
Feb 26, 2024 | 322.03 | 324.50 | 321.52 | 322.51 | 322.51 | 1,532,200 |
Feb 23, 2024 | 0.72 Dividend | |||||
Feb 23, 2024 | 320.75 | 322.86 | 319.80 | 322.03 | 322.03 | 1,387,800 |
Feb 22, 2024 | 315.00 | 321.23 | 314.55 | 320.62 | 319.90 | 1,020,700 |
Feb 21, 2024 | 311.77 | 314.77 | 310.64 | 314.29 | 313.59 | 1,097,000 |
Feb 20, 2024 | 307.98 | 312.01 | 306.38 | 311.26 | 310.57 | 998,200 |
Feb 16, 2024 | 311.83 | 312.89 | 308.79 | 309.08 | 308.39 | 1,699,200 |
Feb 15, 2024 | 313.00 | 314.38 | 311.57 | 312.51 | 311.81 | 977,400 |
Feb 14, 2024 | 308.97 | 311.85 | 307.43 | 311.03 | 310.34 | 945,700 |
Feb 13, 2024 | 305.65 | 308.25 | 301.98 | 307.21 | 306.52 | 975,000 |
Feb 12, 2024 | 311.96 | 313.26 | 310.22 | 310.42 | 309.73 | 991,600 |
Feb 9, 2024 | 312.22 | 312.99 | 309.39 | 311.74 | 311.04 | 912,500 |
Feb 8, 2024 | 311.11 | 312.42 | 307.47 | 312.15 | 311.45 | 1,260,000 |
Feb 7, 2024 | 310.11 | 312.98 | 309.49 | 309.86 | 309.17 | 1,828,500 |
Feb 6, 2024 | 304.50 | 308.06 | 303.89 | 307.88 | 307.19 | 1,517,400 |
Feb 5, 2024 | 307.10 | 308.04 | 302.87 | 304.49 | 303.81 | 2,267,500 |
Feb 2, 2024 | 306.32 | 311.57 | 304.45 | 309.99 | 309.30 | 1,526,400 |
Feb 1, 2024 | 304.89 | 309.53 | 302.37 | 309.08 | 308.39 | 1,503,100 |
Jan 31, 2024 | 307.50 | 308.73 | 304.00 | 304.38 | 303.70 | 1,910,600 |
Jan 30, 2024 | 307.54 | 310.00 | 306.67 | 307.63 | 306.94 | 1,367,700 |
Jan 29, 2024 | 301.85 | 308.40 | 301.77 | 308.09 | 307.40 | 1,564,200 |
Jan 26, 2024 | 304.28 | 306.26 | 300.64 | 301.85 | 301.18 | 1,721,500 |
Jan 25, 2024 | 295.00 | 305.98 | 292.00 | 303.91 | 303.23 | 3,830,800 |
Jan 24, 2024 | 306.49 | 307.83 | 300.86 | 301.06 | 300.39 | 1,847,000 |
Jan 23, 2024 | 308.70 | 309.17 | 305.04 | 305.46 | 304.78 | 1,409,500 |
Jan 22, 2024 | 305.02 | 308.45 | 304.95 | 307.48 | 306.79 | 1,169,100 |
Jan 19, 2024 | 307.42 | 307.66 | 302.93 | 304.02 | 303.34 | 1,673,700 |
Jan 18, 2024 | 301.89 | 306.80 | 300.60 | 306.37 | 305.69 | 1,215,500 |
Jan 17, 2024 | 297.76 | 302.78 | 297.50 | 300.88 | 300.21 | 1,562,600 |
Jan 16, 2024 | 302.00 | 302.84 | 298.69 | 300.08 | 299.41 | 1,177,800 |
Jan 12, 2024 | 298.87 | 302.58 | 296.39 | 302.51 | 301.84 | 1,515,300 |
Jan 11, 2024 | 299.00 | 299.35 | 296.32 | 297.42 | 296.76 | 1,341,200 |
Jan 10, 2024 | 297.47 | 298.81 | 296.50 | 298.40 | 297.73 | 1,824,100 |
Jan 9, 2024 | 297.47 | 298.72 | 295.08 | 297.51 | 296.85 | 1,730,400 |
Jan 8, 2024 | 296.88 | 300.35 | 294.57 | 299.47 | 298.80 | 1,334,500 |
Jan 5, 2024 | 294.96 | 299.27 | 294.96 | 296.68 | 296.02 | 1,343,000 |
Jan 4, 2024 | 295.23 | 297.95 | 293.17 | 295.77 | 295.11 | 1,711,200 |
Jan 3, 2024 | 301.00 | 301.23 | 296.18 | 296.77 | 296.11 | 2,153,200 |
Jan 2, 2024 | 304.60 | 306.43 | 300.89 | 304.91 | 304.23 | 1,968,500 |
Dec 29, 2023 | 312.90 | 314.14 | 311.51 | 311.90 | 311.20 | 682,000 |
Dec 28, 2023 | 313.14 | 314.00 | 311.97 | 312.84 | 312.14 | 664,200 |
Dec 27, 2023 | 311.94 | 313.41 | 311.81 | 313.27 | 312.57 | 694,100 |
Dec 26, 2023 | 311.45 | 314.03 | 310.37 | 312.67 | 311.97 | 548,500 |
Dec 22, 2023 | 307.71 | 311.32 | 306.17 | 311.27 | 310.58 | 1,347,900 |
Dec 21, 2023 | 307.17 | 307.85 | 305.15 | 306.93 | 306.25 | 921,800 |
Dec 20, 2023 | 307.00 | 307.71 | 303.44 | 304.21 | 303.53 | 1,567,000 |
Dec 19, 2023 | 309.00 | 310.46 | 306.94 | 307.21 | 306.52 | 1,789,300 |
Dec 18, 2023 | 308.98 | 309.00 | 306.54 | 308.37 | 307.68 | 1,255,400 |
Dec 15, 2023 | 305.59 | 311.87 | 305.59 | 309.77 | 309.08 | 2,847,100 |
Dec 14, 2023 | 306.26 | 310.19 | 305.00 | 306.77 | 306.09 | 2,130,800 |
Dec 13, 2023 | 295.66 | 304.09 | 294.89 | 303.39 | 302.71 | 1,864,600 |
Dec 12, 2023 | 292.65 | 295.36 | 290.89 | 294.82 | 294.16 | 1,890,000 |
Dec 11, 2023 | 293.00 | 293.35 | 290.05 | 291.63 | 290.98 | 1,360,800 |
Dec 8, 2023 | 290.92 | 292.44 | 288.27 | 289.82 | 289.17 | 1,265,600 |
Dec 7, 2023 | 287.52 | 292.84 | 286.47 | 291.58 | 290.93 | 1,923,800 |
Dec 6, 2023 | 286.09 | 289.40 | 285.95 | 286.71 | 286.07 | 3,189,700 |
Dec 5, 2023 | 280.84 | 283.26 | 278.45 | 283.00 | 282.37 | 1,786,800 |
Dec 4, 2023 | 281.12 | 285.55 | 280.01 | 281.46 | 280.83 | 1,608,800 |
Dec 1, 2023 | 278.18 | 282.59 | 276.13 | 282.33 | 281.70 | 1,537,100 |
Nov 30, 2023 | 273.41 | 279.12 | 272.34 | 278.80 | 278.18 | 1,648,000 |
Nov 29, 2023 | 274.60 | 276.10 | 273.21 | 273.72 | 273.11 | 1,037,400 |
Nov 28, 2023 | 274.59 | 275.19 | 272.75 | 273.45 | 272.84 | 1,249,600 |
Nov 27, 2023 | 274.88 | 276.51 | 274.02 | 275.38 | 274.77 | 1,378,500 |
Nov 24, 2023 | 275.11 | 276.81 | 274.85 | 275.83 | 275.21 | 364,900 |
Nov 22, 2023 | 276.79 | 277.80 | 273.57 | 274.65 | 274.04 | 764,700 |
Nov 21, 2023 | 273.25 | 274.63 | 270.95 | 273.54 | 272.93 | 1,838,300 |
Nov 20, 2023 | 270.28 | 274.42 | 269.28 | 273.04 | 272.43 | 1,987,900 |
Nov 17, 2023 | 270.38 | 271.40 | 268.29 | 270.28 | 269.68 | 1,104,400 |
Nov 16, 2023 | 0.61 Dividend | |||||
Nov 16, 2023 | 264.54 | 269.86 | 264.54 | 269.30 | 268.70 | 1,327,700 |
Nov 15, 2023 | 266.34 | 269.12 | 264.70 | 264.79 | 263.60 | 1,201,300 |
Nov 14, 2023 | 259.05 | 268.70 | 258.52 | 266.34 | 265.14 | 1,664,000 |
Nov 13, 2023 | 254.91 | 255.63 | 252.75 | 253.89 | 252.75 | 1,079,300 |
Nov 10, 2023 | 253.24 | 256.38 | 251.69 | 255.75 | 254.60 | 1,518,300 |
Nov 9, 2023 | 256.39 | 256.57 | 252.20 | 252.40 | 251.26 | 1,116,300 |
Nov 8, 2023 | 252.63 | 256.71 | 252.23 | 256.09 | 254.94 | 1,173,800 |
Nov 7, 2023 | 251.00 | 252.84 | 249.49 | 251.99 | 250.85 | 1,017,200 |
Nov 6, 2023 | 250.39 | 251.99 | 249.93 | 250.50 | 249.37 | 1,048,200 |
Nov 3, 2023 | 247.04 | 252.61 | 247.04 | 250.91 | 249.78 | 1,444,600 |
Nov 2, 2023 | 241.49 | 246.96 | 240.00 | 245.32 | 244.21 | 1,495,500 |
Nov 1, 2023 | 237.70 | 239.21 | 235.91 | 238.91 | 237.83 | 1,327,600 |
Oct 31, 2023 | 235.91 | 239.24 | 235.84 | 238.21 | 237.14 | 1,249,000 |
Oct 30, 2023 | 237.86 | 239.09 | 232.06 | 235.42 | 234.36 | 1,920,000 |
Oct 27, 2023 | 237.32 | 239.90 | 235.02 | 236.03 | 234.97 | 1,426,800 |
Oct 26, 2023 | 239.96 | 241.26 | 237.47 | 237.71 | 236.64 | 1,536,400 |
Oct 25, 2023 | 235.20 | 241.22 | 234.39 | 238.61 | 237.53 | 2,266,700 |
Oct 24, 2023 | 245.00 | 247.77 | 232.10 | 234.98 | 233.92 | 3,721,400 |
Oct 23, 2023 | 236.34 | 240.74 | 236.34 | 238.64 | 237.56 | 3,265,800 |
Oct 20, 2023 | 239.22 | 240.64 | 237.63 | 237.70 | 236.63 | 1,663,600 |
Oct 19, 2023 | 241.00 | 243.32 | 237.08 | 238.89 | 237.81 | 2,148,400 |
Oct 18, 2023 | 247.86 | 248.00 | 241.88 | 242.29 | 241.20 | 1,540,600 |
Oct 17, 2023 | 250.04 | 254.56 | 249.42 | 252.84 | 251.70 | 934,100 |
Oct 16, 2023 | 250.02 | 252.71 | 248.94 | 252.37 | 251.23 | 1,132,900 |
Oct 13, 2023 | 249.06 | 251.48 | 245.66 | 246.94 | 245.83 | 939,600 |
Oct 12, 2023 | 255.36 | 255.36 | 247.35 | 249.07 | 247.95 | 931,900 |
Oct 11, 2023 | 254.46 | 257.56 | 251.21 | 255.54 | 254.39 | 1,470,700 |
Oct 10, 2023 | 251.20 | 256.44 | 251.00 | 253.20 | 252.06 | 1,277,300 |
Oct 9, 2023 | 251.86 | 253.03 | 247.94 | 251.82 | 250.68 | 1,140,100 |
Oct 6, 2023 | 252.18 | 257.38 | 251.20 | 254.85 | 253.70 | 1,196,800 |
Oct 5, 2023 | 256.41 | 257.77 | 252.42 | 253.72 | 252.58 | 1,220,800 |
Oct 4, 2023 | 253.21 | 256.85 | 251.50 | 256.46 | 255.30 | 1,872,100 |
Oct 3, 2023 | 251.50 | 254.60 | 248.53 | 248.77 | 247.65 | 1,787,600 |
Oct 2, 2023 | 254.16 | 255.12 | 250.68 | 252.65 | 251.51 | 1,217,700 |
Sep 29, 2023 | 258.24 | 258.97 | 254.05 | 255.05 | 253.90 | 1,450,900 |
Sep 28, 2023 | 251.36 | 256.86 | 250.71 | 256.21 | 255.05 | 1,371,500 |
Sep 27, 2023 | 254.86 | 255.35 | 248.94 | 250.62 | 249.49 | 1,243,200 |
Sep 26, 2023 | 254.98 | 256.91 | 252.76 | 253.87 | 252.73 | 1,030,900 |
Sep 25, 2023 | 253.72 | 257.04 | 252.35 | 256.21 | 255.05 | 978,300 |
Sep 22, 2023 | 255.19 | 255.97 | 253.69 | 254.67 | 253.52 | 1,091,800 |
Sep 21, 2023 | 257.96 | 258.13 | 254.24 | 254.38 | 253.23 | 1,207,700 |
Sep 20, 2023 | 263.08 | 264.31 | 259.57 | 259.81 | 258.64 | 864,500 |
Sep 19, 2023 | 259.02 | 261.60 | 257.50 | 261.42 | 260.24 | 1,264,400 |
Sep 18, 2023 | 261.18 | 261.54 | 259.19 | 259.95 | 258.78 | 1,471,400 |
Sep 15, 2023 | 267.90 | 267.90 | 260.74 | 261.63 | 260.45 | 2,619,500 |
Sep 14, 2023 | 269.46 | 270.10 | 266.51 | 268.07 | 266.86 | 1,035,500 |
Sep 13, 2023 | 268.04 | 269.23 | 265.46 | 268.46 | 267.25 | 910,000 |
Sep 12, 2023 | 272.06 | 272.24 | 267.61 | 268.73 | 267.52 | 1,358,100 |
Sep 11, 2023 | 271.98 | 274.64 | 271.76 | 273.65 | 272.42 | 1,035,800 |
Sep 8, 2023 | 270.55 | 273.82 | 270.41 | 271.45 | 270.23 | 1,088,400 |
Sep 7, 2023 | 268.53 | 272.16 | 267.72 | 271.16 | 269.94 | 1,038,400 |
Sep 6, 2023 | 270.22 | 270.22 | 267.32 | 269.07 | 267.86 | 1,083,600 |
Sep 5, 2023 | 273.73 | 274.18 | 267.71 | 269.59 | 268.37 | 1,463,900 |
Sep 1, 2023 | 273.21 | 275.18 | 272.47 | 274.82 | 273.58 | 1,575,700 |
Aug 31, 2023 | 270.74 | 273.04 | 269.85 | 271.72 | 270.49 | 1,490,100 |
Aug 30, 2023 | 270.91 | 272.04 | 269.70 | 270.12 | 268.90 | 944,100 |
Aug 29, 2023 | 266.29 | 270.56 | 264.62 | 270.46 | 269.24 | 1,461,800 |
Aug 28, 2023 | 264.57 | 268.59 | 264.37 | 266.36 | 265.16 | 1,731,300 |
Aug 25, 2023 | 269.65 | 270.05 | 264.33 | 264.63 | 263.44 | 1,478,100 |
Aug 24, 2023 | 271.43 | 273.40 | 268.87 | 269.23 | 268.02 | 929,200 |
Aug 23, 2023 | 271.38 | 273.62 | 270.59 | 272.05 | 270.82 | 1,784,700 |
Aug 22, 2023 | 272.14 | 273.15 | 268.38 | 270.41 | 269.19 | 1,016,000 |
Aug 21, 2023 | 270.34 | 272.12 | 267.79 | 270.38 | 269.16 | 964,300 |
Aug 18, 2023 | 266.32 | 270.98 | 265.09 | 270.15 | 268.93 | 1,440,600 |
Aug 17, 2023 | 0.61 Dividend | |||||
Aug 17, 2023 | 272.93 | 274.02 | 267.57 | 268.03 | 266.82 | 1,189,100 |
Aug 16, 2023 | 275.98 | 276.72 | 272.65 | 273.07 | 271.24 | 1,662,000 |
Aug 15, 2023 | 275.29 | 277.96 | 275.04 | 275.26 | 273.41 | 1,026,800 |
Aug 14, 2023 | 273.35 | 276.72 | 272.48 | 276.63 | 274.77 | 1,359,200 |
Aug 11, 2023 | 273.31 | 274.44 | 271.50 | 273.72 | 271.88 | 1,240,600 |
Aug 10, 2023 | 272.26 | 276.08 | 272.03 | 272.86 | 271.03 | 1,112,400 |
Aug 9, 2023 | 272.58 | 274.36 | 271.38 | 271.51 | 269.69 | 1,339,800 |
Aug 8, 2023 | 272.00 | 272.98 | 269.32 | 272.81 | 270.98 | 964,300 |
Aug 7, 2023 | 275.00 | 276.57 | 272.73 | 274.32 | 272.48 | 1,096,700 |
Aug 4, 2023 | 276.06 | 277.00 | 272.50 | 273.56 | 271.72 | 1,218,400 |
Aug 3, 2023 | 277.03 | 277.92 | 272.68 | 273.23 | 271.40 | 1,580,600 |
Aug 2, 2023 | 277.41 | 279.48 | 275.66 | 277.68 | 275.82 | 1,239,800 |
Aug 1, 2023 | 276.21 | 281.61 | 275.28 | 280.20 | 278.32 | 2,013,400 |
Jul 31, 2023 | 281.48 | 281.99 | 272.67 | 276.50 | 274.64 | 1,780,000 |
Jul 28, 2023 | 279.87 | 282.11 | 278.68 | 280.12 | 278.24 | 1,202,000 |
Jul 27, 2023 | 281.68 | 283.80 | 275.63 | 277.06 | 275.20 | 1,889,700 |
Jul 26, 2023 | 279.46 | 281.45 | 277.33 | 280.90 | 279.01 | 2,289,000 |
Jul 25, 2023 | 275.11 | 282.98 | 274.88 | 275.96 | 274.11 | 4,040,500 |
Jul 24, 2023 | 268.43 | 268.80 | 265.63 | 268.02 | 266.22 | 2,275,500 |
Jul 21, 2023 | 265.44 | 269.74 | 261.71 | 268.73 | 266.93 | 2,298,600 |
Jul 20, 2023 | 267.08 | 268.67 | 265.54 | 266.33 | 264.54 | 1,256,000 |
Jul 19, 2023 | 268.18 | 270.30 | 266.91 | 268.01 | 266.21 | 1,385,800 |
Jul 18, 2023 | 268.17 | 271.18 | 265.83 | 267.69 | 265.89 | 1,623,600 |
Jul 17, 2023 | 267.14 | 268.26 | 265.58 | 267.83 | 266.03 | 945,600 |
Jul 14, 2023 | 266.34 | 267.69 | 264.30 | 267.04 | 265.25 | 1,137,100 |
Jul 13, 2023 | 263.40 | 266.45 | 262.08 | 266.30 | 264.51 | 1,154,100 |
Jul 12, 2023 | 265.00 | 265.44 | 261.26 | 263.21 | 261.44 | 917,900 |
Jul 11, 2023 | 258.20 | 261.55 | 257.72 | 261.38 | 259.62 | 770,500 |
Jul 10, 2023 | 255.39 | 259.78 | 255.21 | 256.93 | 255.20 | 1,047,300 |
Jul 7, 2023 | 256.60 | 258.44 | 255.16 | 255.42 | 253.70 | 1,018,900 |
Jul 6, 2023 | 255.26 | 257.71 | 252.81 | 257.37 | 255.64 | 1,300,800 |
Jul 5, 2023 | 262.61 | 263.12 | 257.96 | 258.78 | 257.04 | 2,068,700 |
Jul 3, 2023 | 262.94 | 264.54 | 262.11 | 264.13 | 262.36 | 753,100 |
Jun 30, 2023 | 262.50 | 266.51 | 261.72 | 265.52 | 263.74 | 1,769,000 |
Jun 29, 2023 | 255.35 | 262.37 | 255.12 | 261.29 | 259.54 | 1,410,700 |
Jun 28, 2023 | 257.58 | 260.59 | 254.55 | 256.02 | 254.30 | 1,837,500 |
Jun 27, 2023 | 251.98 | 258.69 | 251.45 | 256.69 | 254.97 | 1,795,300 |
Jun 26, 2023 | 250.06 | 251.97 | 248.03 | 251.71 | 250.02 | 1,109,500 |
Jun 23, 2023 | 243.65 | 248.05 | 242.44 | 247.04 | 245.38 | 1,608,500 |
Jun 22, 2023 | 248.88 | 249.17 | 245.46 | 246.28 | 244.63 | 820,500 |
Jun 21, 2023 | 247.98 | 249.46 | 245.77 | 247.28 | 245.62 | 970,500 |
Jun 20, 2023 | 245.33 | 249.16 | 244.99 | 248.37 | 246.70 | 1,210,400 |
Jun 16, 2023 | 250.72 | 250.72 | 247.57 | 247.89 | 246.23 | 2,244,800 |
Jun 15, 2023 | 246.41 | 251.01 | 244.81 | 249.47 | 247.79 | 1,045,000 |
Jun 14, 2023 | 249.77 | 249.79 | 244.70 | 245.85 | 244.20 | 1,168,900 |
Jun 13, 2023 | 244.99 | 247.52 | 244.65 | 247.19 | 245.53 | 805,900 |
Jun 12, 2023 | 241.67 | 244.97 | 240.05 | 244.91 | 243.27 | 1,026,600 |
Jun 9, 2023 | 242.00 | 242.00 | 239.03 | 240.76 | 239.14 | 1,021,900 |
Jun 8, 2023 | 241.12 | 245.77 | 240.24 | 243.25 | 241.62 | 1,623,700 |
Jun 7, 2023 | 239.79 | 242.61 | 239.44 | 240.76 | 239.14 | 1,345,500 |
Jun 6, 2023 | 239.48 | 242.84 | 238.25 | 240.30 | 238.69 | 944,000 |
Jun 5, 2023 | 240.56 | 243.21 | 239.63 | 239.73 | 238.12 | 1,253,000 |
Jun 2, 2023 | 237.04 | 242.84 | 236.94 | 240.83 | 239.21 | 1,693,700 |
Jun 1, 2023 | 227.78 | 235.20 | 227.20 | 234.89 | 233.31 | 1,722,500 |
May 31, 2023 | 228.55 | 228.75 | 224.40 | 227.78 | 226.25 | 1,976,200 |
May 30, 2023 | 228.82 | 230.81 | 225.98 | 228.44 | 226.91 | 1,229,700 |
May 26, 2023 | 226.99 | 230.37 | 226.95 | 229.14 | 227.60 | 1,118,000 |
May 25, 2023 | 229.00 | 229.40 | 223.28 | 226.51 | 224.99 | 1,947,800 |
May 24, 2023 | 230.60 | 230.74 | 226.22 | 228.78 | 227.24 | 1,200,700 |
May 23, 2023 | 229.27 | 231.25 | 226.09 | 227.05 | 225.53 | 1,445,900 |
May 22, 2023 | 233.16 | 234.14 | 230.62 | 230.64 | 229.09 | 1,332,300 |
May 19, 2023 | 234.39 | 234.82 | 230.39 | 232.77 | 231.21 | 1,046,900 |
May 18, 2023 | 0.61 Dividend | |||||
May 18, 2023 | 227.00 | 233.00 | 225.91 | 232.87 | 231.31 | 1,224,100 |
May 17, 2023 | 222.22 | 229.24 | 221.84 | 227.63 | 225.50 | 1,792,200 |
May 16, 2023 | 225.01 | 225.33 | 221.76 | 222.22 | 220.14 | 1,477,300 |
May 15, 2023 | 228.18 | 229.79 | 225.40 | 226.60 | 224.48 | 1,233,600 |
May 12, 2023 | 231.46 | 232.47 | 225.90 | 227.43 | 225.30 | 2,209,600 |
May 11, 2023 | 230.00 | 230.47 | 228.66 | 230.18 | 228.03 | 1,503,700 |
May 10, 2023 | 231.87 | 233.96 | 228.09 | 230.00 | 227.85 | 958,600 |
May 9, 2023 | 229.10 | 231.44 | 228.41 | 229.35 | 227.20 | 875,400 |
May 8, 2023 | 230.85 | 233.05 | 230.64 | 230.93 | 228.77 | 1,085,700 |
May 5, 2023 | 229.18 | 231.68 | 228.66 | 230.84 | 228.68 | 1,008,000 |
May 4, 2023 | 229.88 | 232.07 | 226.13 | 227.34 | 225.21 | 1,363,400 |
May 3, 2023 | 233.42 | 235.00 | 231.12 | 231.52 | 229.35 | 1,486,700 |
May 2, 2023 | 231.06 | 232.79 | 229.25 | 231.88 | 229.71 | 1,230,700 |
May 1, 2023 | 237.17 | 237.99 | 231.90 | 231.94 | 229.77 | 1,666,200 |
Apr 28, 2023 | 233.24 | 238.63 | 232.95 | 237.54 | 235.32 | 1,911,100 |
Apr 27, 2023 | 229.52 | 232.70 | 227.43 | 232.69 | 230.51 | 1,664,400 |
Apr 26, 2023 | 235.55 | 235.98 | 228.57 | 228.90 | 226.76 | 1,538,200 |
Related Tickers
PPG PPG Industries, Inc.
129.23
-0.99%
APD Air Products and Chemicals, Inc.
235.08
+0.17%
LIN Linde plc
443.83
-0.11%
ECL Ecolab Inc.
219.79
-0.45%
ALB Albemarle Corporation
114.98
-0.25%
DD DuPont de Nemours, Inc.
73.50
-0.62%
LYB LyondellBasell Industries N.V.
99.68
-1.09%
WDFC WD-40 Company
225.20
-0.66%
RPM RPM International Inc.
106.89
-0.96%
IFF International Flavors & Fragrances Inc.
84.34
-0.94%