Register for streaming realtime charts, analysis tools, and prices.
SHW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 303.73 | 1.37 | 0.45% | 301.81 | 304.19 | 300.355 | 2,286,458 |
| Apr 23 2024 | 302.36 | -6.90 | -2.23% | 297.83 | 304.67 | 294.55 | 4,426,484 |
| Apr 22 2024 | 309.26 | 3.30 | 1.08% | 306.13 | 311.99 | 304.915 | 1,638,017 |
| Apr 19 2024 | 305.96 | -3.42 | -1.11% | 310.84 | 311.15 | 305.37 | 1,563,322 |
| Apr 18 2024 | 309.38 | -0.78 | -0.25% | 311.48 | 313.24 | 307.66 | 1,127,484 |
| Apr 17 2024 | 310.16 | 1.78 | 0.58% | 310.79 | 311.40 | 307.8401 | 1,523,564 |
| Apr 16 2024 | 308.38 | -5.59 | -1.78% | 310.58 | 311.91 | 306.93 | 1,440,704 |
| Apr 15 2024 | 313.97 | -4.28 | -1.34% | 322.05 | 322.05 | 313.42 | 1,745,220 |
| Apr 12 2024 | 318.25 | -1.67 | -0.52% | 317.60 | 319.25 | 315.05 | 1,280,140 |
| Apr 11 2024 | 319.92 | -1.24 | -0.39% | 322.49 | 322.49 | 319.29 | 1,323,411 |
| Apr 10 2024 | 321.16 | -13.39 | -4.00% | 327.99 | 329.03 | 321.01 | 1,562,528 |
| Apr 09 2024 | 334.55 | 2.25 | 0.68% | 336.65 | 336.88 | 327.32 | 789,944 |
| Apr 08 2024 | 332.30 | 0.45 | 0.14% | 332.48 | 333.54 | 330.94 | 1,097,527 |
| Apr 05 2024 | 331.85 | 1.99 | 0.60% | 331.07 | 332.52 | 329.37 | 870,255 |
| Apr 04 2024 | 329.86 | -4.43 | -1.33% | 337.64 | 340.00 | 328.66 | 1,316,712 |
| Apr 03 2024 | 334.29 | 0.33 | 0.10% | 333.50 | 335.50 | 332.17 | 1,095,130 |
| Apr 02 2024 | 333.96 | -4.20 | -1.24% | 334.83 | 335.00 | 331.60 | 1,607,439 |
| Apr 01 2024 | 338.16 | -9.17 | -2.64% | 346.44 | 346.89 | 337.81 | 992,178 |
| Mar 28 2024 | 347.33 | 0.44 | 0.13% | 347.00 | 348.3739 | 344.63 | 995,083 |
| Mar 27 2024 | 346.89 | 4.89 | 1.43% | 345.00 | 347.04 | 344.07 | 958,496 |
| Mar 26 2024 | 342.00 | 0.00 | 0.00% | 342.23 | 344.47 | 341.79 | 1,127,222 |
| Mar 25 2024 | 342.00 | -0.87 | -0.25% | 341.28 | 342.52 | 340.1267 | 1,168,242 |
| Mar 22 2024 | 342.87 | -4.36 | -1.26% | 347.00 | 347.00 | 342.66 | 889,290 |
| Mar 21 2024 | 347.23 | 6.18 | 1.81% | 342.85 | 347.62 | 340.01 | 1,332,214 |
| Mar 20 2024 | 341.05 | 4.47 | 1.33% | 337.78 | 342.85 | 336.13 | 1,222,676 |
| Mar 19 2024 | 336.58 | 1.31 | 0.39% | 336.35 | 337.37 | 334.83 | 918,782 |
| Mar 18 2024 | 335.27 | 0.61 | 0.18% | 337.80 | 338.34 | 334.70 | 1,083,158 |
| Mar 15 2024 | 334.66 | -0.26 | -0.08% | 331.43 | 337.945 | 330.82 | 1,623,785 |
| Mar 14 2024 | 334.92 | -1.89 | -0.56% | 336.53 | 338.73 | 332.39 | 1,417,133 |
| Mar 13 2024 | 336.81 | -5.89 | -1.72% | 341.71 | 342.00 | 333.59 | 1,835,191 |
| Mar 12 2024 | 342.70 | 2.31 | 0.68% | 340.62 | 343.29 | 339.145 | 1,305,090 |
| Mar 11 2024 | 340.39 | -0.30 | -0.09% | 340.29 | 341.12 | 335.925 | 992,725 |
| Mar 08 2024 | 340.69 | -3.97 | -1.15% | 346.06 | 347.71 | 340.07 | 1,297,204 |
| Mar 07 2024 | 344.66 | 8.17 | 2.43% | 344.46 | 346.14 | 340.00 | 1,581,386 |
| Mar 06 2024 | 336.49 | 3.21 | 0.96% | 336.28 | 337.44 | 334.21 | 1,097,632 |
| Mar 05 2024 | 333.28 | -3.82 | -1.13% | 336.01 | 339.50 | 332.25 | 1,277,819 |
| Mar 04 2024 | 337.10 | 1.87 | 0.56% | 334.31 | 337.49 | 334.14 | 1,146,100 |
| Mar 01 2024 | 335.23 | 3.20 | 0.96% | 330.30 | 335.94 | 328.95 | 1,596,236 |
| Feb 29 2024 | 332.03 | 2.35 | 0.71% | 330.86 | 332.83 | 329.73 | 1,852,515 |
| Feb 28 2024 | 329.68 | 1.96 | 0.60% | 327.36 | 330.73 | 325.80 | 1,340,330 |
| Feb 27 2024 | 327.72 | 5.21 | 1.62% | 325.00 | 328.09 | 323.38 | 1,433,435 |
| Feb 26 2024 | 322.51 | 0.48 | 0.15% | 322.03 | 324.50 | 321.52 | 1,532,138 |
| Feb 23 2024 | 322.03 | 1.41 | 0.44% | 320.75 | 322.8618 | 319.80 | 1,387,796 |
| Feb 22 2024 | 320.62 | 6.33 | 2.01% | 315.00 | 321.23 | 314.55 | 1,020,695 |
| Feb 21 2024 | 314.29 | 3.03 | 0.97% | 311.77 | 314.765 | 310.64 | 1,096,966 |
| Feb 20 2024 | 311.26 | 2.18 | 0.71% | 307.98 | 312.01 | 306.38 | 998,033 |
| Feb 16 2024 | 309.08 | -3.43 | -1.10% | 311.83 | 312.89 | 308.79 | 1,699,176 |
| Feb 15 2024 | 312.51 | 1.48 | 0.48% | 313.00 | 314.38 | 311.57 | 976,911 |
| Feb 14 2024 | 311.03 | 3.82 | 1.24% | 308.97 | 311.85 | 307.43 | 944,816 |
| Feb 13 2024 | 307.21 | -3.21 | -1.03% | 305.65 | 308.245 | 301.98 | 974,769 |
| Feb 12 2024 | 310.42 | -1.32 | -0.42% | 311.96 | 313.26 | 310.2184 | 991,615 |
| Feb 09 2024 | 311.74 | -0.41 | -0.13% | 312.60 | 312.99 | 309.39 | 912,514 |
| Feb 08 2024 | 312.15 | 2.29 | 0.74% | 311.11 | 312.42 | 307.47 | 1,259,970 |
| Feb 07 2024 | 309.86 | 1.98 | 0.64% | 310.11 | 312.98 | 309.49 | 1,828,119 |
| Feb 06 2024 | 307.88 | 3.39 | 1.11% | 304.50 | 308.06 | 303.89 | 1,515,878 |
| Feb 05 2024 | 304.49 | -5.50 | -1.77% | 307.10 | 308.04 | 302.87 | 2,267,521 |
| Feb 02 2024 | 309.99 | 0.91 | 0.29% | 306.32 | 311.57 | 304.445 | 1,526,268 |
| Feb 01 2024 | 309.08 | 4.70 | 1.54% | 304.89 | 309.53 | 302.37 | 1,502,944 |
| Jan 31 2024 | 304.38 | -3.25 | -1.06% | 307.50 | 308.73 | 304.001 | 1,910,432 |
| Jan 30 2024 | 307.63 | -0.46 | -0.15% | 307.54 | 310.00 | 306.67 | 1,364,218 |
| Jan 29 2024 | 308.09 | 6.24 | 2.07% | 301.85 | 308.40 | 301.77 | 1,563,791 |
| Jan 26 2024 | 301.85 | -2.06 | -0.68% | 304.28 | 306.26 | 300.635 | 1,721,528 |
