The Sherwin-Williams Company (SHWW.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 277.75 | 278.25 | 277.75 | 278.25 | 278.25 | - |
| 27 June 2024 | 277.10 | 277.10 | 277.00 | 277.00 | 277.00 | - |
| 26 June 2024 | 275.75 | 276.45 | 275.75 | 276.45 | 276.45 | - |
| 25 June 2024 | 280.40 | 280.40 | 275.20 | 275.20 | 275.20 | - |
| 24 June 2024 | 281.45 | 282.85 | 281.45 | 282.85 | 282.85 | - |
| 21 June 2024 | 281.80 | 283.45 | 281.80 | 283.45 | 283.45 | - |
| 20 June 2024 | 279.45 | 280.15 | 279.45 | 280.15 | 280.15 | - |
| 19 June 2024 | 279.15 | 279.15 | 279.15 | 279.15 | 279.15 | - |
| 18 June 2024 | 282.50 | 282.50 | 279.30 | 279.30 | 279.30 | - |
| 17 June 2024 | 277.50 | 278.55 | 277.50 | 278.55 | 278.55 | - |
| 14 June 2024 | 279.75 | 279.75 | 277.15 | 277.15 | 277.15 | - |
| 13 June 2024 | 275.50 | 276.45 | 275.50 | 276.45 | 276.45 | - |
| 12 June 2024 | 275.65 | 278.10 | 275.65 | 278.10 | 278.10 | - |
| 11 June 2024 | 272.00 | 274.85 | 272.00 | 274.85 | 274.85 | - |
| 10 June 2024 | 270.90 | 273.95 | 270.90 | 273.95 | 273.95 | - |
| 07 June 2024 | 279.50 | 279.50 | 269.45 | 269.45 | 269.45 | 32 |
| 06 June 2024 | 283.30 | 283.30 | 282.20 | 282.20 | 282.20 | - |
| 05 June 2024 | 282.50 | 282.50 | 279.80 | 279.80 | 279.80 | - |
| 04 June 2024 | 276.75 | 279.25 | 276.75 | 279.25 | 279.25 | - |
| 03 June 2024 | 280.05 | 280.05 | 275.55 | 275.55 | 275.55 | - |
| 31 May 2024 | 277.55 | 278.45 | 277.55 | 278.45 | 278.45 | - |
| 30 May 2024 | 273.75 | 276.30 | 273.75 | 276.30 | 276.30 | - |
| 29 May 2024 | 277.00 | 277.00 | 275.85 | 275.85 | 275.85 | - |
| 28 May 2024 | 280.70 | 280.70 | 278.70 | 278.70 | 278.70 | - |
| 27 May 2024 | 280.75 | 280.80 | 280.75 | 280.80 | 280.80 | - |
| 24 May 2024 | 280.25 | 282.75 | 280.25 | 282.75 | 282.75 | - |
| 23 May 2024 | 284.05 | 284.05 | 281.45 | 281.45 | 281.45 | - |
| 22 May 2024 | 285.90 | 285.90 | 284.80 | 284.80 | 284.80 | - |
| 21 May 2024 | 284.60 | 285.65 | 284.60 | 285.65 | 285.65 | - |
| 20 May 2024 | 287.25 | 287.25 | 287.25 | 287.25 | 287.25 | - |
| 17 May 2024 | 289.30 | 289.30 | 287.70 | 287.70 | 287.70 | - |
| 16 May 2024 | 290.55 | 290.70 | 290.55 | 290.70 | 290.70 | - |
| 16 May 2024 | 0.715 Dividend | |||||
| 15 May 2024 | 290.15 | 290.15 | 290.15 | 290.15 | 289.43 | - |
| 14 May 2024 | 289.75 | 289.75 | 289.75 | 289.75 | 289.04 | - |
| 13 May 2024 | 296.85 | 296.85 | 294.70 | 294.70 | 293.97 | - |
| 10 May 2024 | 297.30 | 297.30 | 297.30 | 297.30 | 296.57 | - |
| 09 May 2024 | 296.80 | 296.80 | 296.35 | 296.35 | 295.62 | - |
| 08 May 2024 | 297.25 | 297.25 | 295.75 | 295.75 | 295.02 | - |
| 07 May 2024 | 292.90 | 295.25 | 292.90 | 295.25 | 294.52 | - |
| 06 May 2024 | 289.65 | 290.85 | 289.65 | 290.85 | 290.13 | - |
| 03 May 2024 | 283.20 | 290.00 | 283.20 | 290.00 | 289.29 | - |
| 02 May 2024 | 283.45 | 284.75 | 283.45 | 284.75 | 284.05 | - |
| 30 Apr 2024 | 286.00 | 286.00 | 283.10 | 283.10 | 282.40 | - |
| 29 Apr 2024 | 286.70 | 286.70 | 286.25 | 286.25 | 285.54 | - |
| 26 Apr 2024 | 285.05 | 287.35 | 285.05 | 287.35 | 286.64 | - |
| 25 Apr 2024 | 284.80 | 284.80 | 283.95 | 284.50 | 283.80 | 32 |
| 24 Apr 2024 | 282.90 | 283.10 | 282.90 | 283.10 | 282.40 | - |
| 23 Apr 2024 | 290.75 | 290.75 | 280.95 | 280.95 | 280.26 | 32 |
| 22 Apr 2024 | 287.30 | 288.95 | 287.30 | 288.95 | 288.24 | - |
| 19 Apr 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 292.28 | - |
| 18 Apr 2024 | 291.10 | 293.00 | 291.10 | 293.00 | 292.28 | - |
| 17 Apr 2024 | 291.95 | 291.95 | 289.60 | 289.60 | 288.89 | - |
| 16 Apr 2024 | 295.25 | 295.25 | 292.40 | 292.40 | 291.68 | - |
| 15 Apr 2024 | 299.95 | 300.20 | 299.95 | 300.20 | 299.46 | - |
| 12 Apr 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 297.76 | - |
| 11 Apr 2024 | 303.55 | 303.55 | 299.00 | 299.00 | 298.26 | - |
| 10 Apr 2024 | 308.45 | 308.45 | 302.20 | 302.20 | 301.46 | - |
| 09 Apr 2024 | 306.05 | 306.05 | 303.90 | 303.90 | 303.15 | - |
| 08 Apr 2024 | 305.85 | 306.75 | 305.85 | 306.75 | 305.99 | - |
| 05 Apr 2024 | 305.70 | 306.25 | 305.70 | 306.25 | 305.50 | - |
| 04 Apr 2024 | 308.85 | 310.65 | 308.85 | 310.65 | 309.88 | - |
| 03 Apr 2024 | 310.10 | 310.10 | 309.35 | 309.35 | 308.59 | - |
| 02 Apr 2024 | 316.15 | 316.15 | 308.80 | 308.80 | 308.04 | - |
| 28 Mar 2024 | 321.50 | 321.50 | 321.50 | 321.50 | 320.71 | - |
| 27 Mar 2024 | 318.70 | 318.70 | 318.70 | 318.70 | 317.91 | - |
| 26 Mar 2024 | 315.60 | 316.50 | 315.60 | 316.50 | 315.72 | - |
| 25 Mar 2024 | 315.10 | 315.10 | 315.10 | 315.10 | 314.32 | - |
| 22 Mar 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 319.51 | - |
| 21 Mar 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.21 | - |
| 20 Mar 2024 | 309.70 | 313.30 | 309.70 | 313.30 | 312.53 | - |
| 19 Mar 2024 | 308.60 | 310.10 | 308.60 | 310.10 | 309.34 | - |
| 18 Mar 2024 | 307.40 | 310.20 | 307.40 | 310.20 | 309.44 | - |
| 15 Mar 2024 | 313.10 | 313.10 | 308.90 | 308.90 | 308.14 | - |
| 14 Mar 2024 | 310.00 | 310.00 | 307.60 | 307.60 | 306.84 | - |
| 13 Mar 2024 | 315.60 | 315.60 | 309.30 | 309.30 | 308.54 | - |
| 12 Mar 2024 | 311.60 | 313.70 | 311.60 | 313.70 | 312.93 | - |
| 11 Mar 2024 | 310.90 | 310.90 | 309.80 | 309.80 | 309.04 | - |
| 08 Mar 2024 | 315.30 | 315.50 | 315.30 | 315.50 | 314.72 | - |
| 07 Mar 2024 | 311.50 | 314.20 | 311.50 | 314.20 | 313.43 | - |
| 06 Mar 2024 | 307.20 | 307.20 | 307.20 | 307.20 | 306.44 | - |
| 05 Mar 2024 | 310.60 | 310.60 | 310.30 | 310.30 | 309.54 | - |
| 04 Mar 2024 | 308.60 | 309.00 | 308.60 | 309.00 | 308.24 | - |
| 01 Mar 2024 | 310.20 | 310.20 | 308.40 | 308.40 | 307.64 | - |
| 29 Feb 2024 | 304.80 | 306.80 | 304.80 | 306.80 | 306.04 | - |
| 28 Feb 2024 | 302.90 | 304.70 | 302.90 | 304.70 | 303.95 | - |
| 27 Feb 2024 | 297.50 | 298.80 | 297.50 | 298.80 | 298.06 | - |
| 26 Feb 2024 | 297.10 | 297.10 | 297.10 | 297.10 | 296.37 | - |
| 23 Feb 2024 | 295.70 | 296.30 | 295.70 | 296.30 | 295.57 | - |
| 23 Feb 2024 | 0.715 Dividend | |||||
| 22 Feb 2024 | 293.80 | 293.80 | 293.80 | 293.80 | 292.36 | - |
| 21 Feb 2024 | 287.60 | 289.00 | 287.60 | 289.00 | 287.59 | - |
| 20 Feb 2024 | 286.40 | 287.60 | 286.40 | 287.60 | 286.19 | - |
| 19 Feb 2024 | 286.80 | 286.90 | 286.80 | 286.90 | 285.50 | - |
| 16 Feb 2024 | 290.40 | 290.40 | 289.80 | 289.80 | 288.38 | - |
| 15 Feb 2024 | 290.20 | 290.30 | 286.60 | 290.30 | 288.88 | 56 |
| 14 Feb 2024 | 287.30 | 288.10 | 287.30 | 288.10 | 286.69 | - |
| 13 Feb 2024 | 288.20 | 288.20 | 287.10 | 287.10 | 285.70 | - |
| 12 Feb 2024 | 289.00 | 289.90 | 289.00 | 289.90 | 288.48 | - |
| 09 Feb 2024 | 290.10 | 290.10 | 287.80 | 287.80 | 286.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.