Sherwin-Williams Co (SJ3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:14PM 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 | 276.25 | 277.25 | 276.25 | 277.25 | 277.25 | - |
| 27 June 2024 | 275.95 | 276.50 | 274.70 | 276.50 | 276.50 | - |
| 26 June 2024 | 273.95 | 274.35 | 273.95 | 274.30 | 274.30 | - |
| 25 June 2024 | 278.90 | 278.90 | 278.75 | 278.75 | 278.75 | - |
| 24 June 2024 | 280.05 | 281.05 | 280.05 | 281.05 | 281.05 | - |
| 21 June 2024 | 279.90 | 282.80 | 279.90 | 281.75 | 281.75 | 14 |
| 20 June 2024 | 278.10 | 280.85 | 278.10 | 280.50 | 280.50 | - |
| 19 June 2024 | 278.05 | 278.05 | 278.05 | 278.05 | 278.05 | - |
| 18 June 2024 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | - |
| 17 June 2024 | 276.20 | 280.60 | 276.20 | 280.60 | 280.60 | 23 |
| 14 June 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | - |
| 13 June 2024 | 275.30 | 278.55 | 275.30 | 278.50 | 278.50 | - |
| 12 June 2024 | 274.50 | 274.50 | 274.25 | 274.25 | 274.25 | - |
| 11 June 2024 | 270.70 | 274.45 | 270.70 | 274.45 | 274.45 | - |
| 10 June 2024 | 270.10 | 273.15 | 270.10 | 273.15 | 273.15 | - |
| 07 June 2024 | 278.15 | 278.15 | 270.20 | 270.20 | 270.20 | - |
| 06 June 2024 | 281.70 | 281.70 | 278.50 | 278.50 | 278.50 | - |
| 05 June 2024 | 280.50 | 280.50 | 280.10 | 280.40 | 280.40 | - |
| 04 June 2024 | 275.40 | 275.40 | 274.90 | 275.35 | 275.35 | - |
| 03 June 2024 | 279.30 | 279.30 | 276.00 | 276.00 | 276.00 | - |
| 31 May 2024 | 277.70 | 277.90 | 277.70 | 277.90 | 277.90 | - |
| 30 May 2024 | 273.05 | 279.20 | 273.05 | 279.20 | 279.20 | 18 |
| 29 May 2024 | 275.70 | 275.70 | 274.65 | 274.65 | 274.65 | - |
| 28 May 2024 | 279.10 | 279.10 | 277.50 | 277.50 | 277.50 | - |
| 27 May 2024 | 279.60 | 279.80 | 279.15 | 279.80 | 279.80 | - |
| 24 May 2024 | 279.20 | 281.90 | 278.90 | 281.90 | 281.90 | - |
| 23 May 2024 | 282.65 | 282.65 | 280.15 | 280.30 | 280.30 | - |
| 22 May 2024 | 284.10 | 284.65 | 283.80 | 284.65 | 284.65 | - |
| 21 May 2024 | 283.00 | 286.05 | 283.00 | 284.65 | 284.65 | - |
| 20 May 2024 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | - |
| 17 May 2024 | 288.15 | 288.15 | 286.80 | 286.80 | 286.80 | - |
| 16 May 2024 | 288.75 | 289.25 | 288.75 | 289.15 | 289.15 | - |
| 16 May 2024 | 0.715 Dividend | |||||
| 15 May 2024 | 288.80 | 292.05 | 288.80 | 290.30 | 289.58 | - |
| 14 May 2024 | 291.45 | 294.40 | 289.90 | 289.90 | 289.19 | 4 |
| 13 May 2024 | 295.00 | 295.20 | 292.80 | 292.80 | 292.08 | - |
| 10 May 2024 | 296.95 | 296.95 | 296.95 | 296.95 | 296.22 | - |
| 09 May 2024 | 295.15 | 295.15 | 295.15 | 295.15 | 294.42 | - |
| 08 May 2024 | 295.35 | 295.80 | 295.35 | 295.80 | 295.07 | - |
| 07 May 2024 | 291.15 | 291.15 | 291.15 | 291.15 | 290.43 | - |
| 06 May 2024 | 288.15 | 291.45 | 288.15 | 291.45 | 290.73 | - |
| 03 May 2024 | 283.20 | 291.40 | 283.20 | 290.90 | 290.18 | - |
| 02 May 2024 | 280.80 | 283.50 | 280.80 | 283.50 | 282.80 | - |
| 30 Apr 2024 | 284.60 | 284.60 | 280.40 | 280.40 | 279.71 | - |
| 29 Apr 2024 | 284.40 | 286.05 | 284.15 | 285.20 | 284.50 | - |
| 26 Apr 2024 | 282.60 | 282.60 | 282.15 | 282.15 | 281.46 | - |
| 25 Apr 2024 | 280.90 | 280.90 | 280.05 | 280.50 | 279.81 | - |
| 24 Apr 2024 | 280.85 | 282.05 | 280.45 | 281.75 | 281.06 | - |
| 23 Apr 2024 | 288.20 | 288.20 | 272.00 | 280.70 | 280.01 | 21 |
| 22 Apr 2024 | 285.60 | 285.60 | 285.60 | 285.60 | 284.90 | - |
| 19 Apr 2024 | 286.80 | 287.25 | 286.35 | 287.15 | 286.44 | - |
| 18 Apr 2024 | 288.95 | 292.50 | 288.80 | 289.85 | 289.14 | - |
| 17 Apr 2024 | 288.40 | 290.60 | 288.40 | 290.20 | 289.49 | - |
| 16 Apr 2024 | 293.20 | 293.20 | 291.15 | 291.15 | 290.43 | - |
| 15 Apr 2024 | 297.45 | 299.00 | 296.10 | 296.10 | 295.37 | - |
| 12 Apr 2024 | 296.55 | 296.55 | 296.55 | 296.55 | 295.82 | - |
| 11 Apr 2024 | 296.65 | 298.55 | 296.35 | 298.20 | 297.47 | - |
| 10 Apr 2024 | 306.05 | 306.05 | 298.95 | 298.95 | 298.21 | - |
| 09 Apr 2024 | 303.65 | 303.65 | 303.20 | 303.20 | 302.45 | 90 |
| 08 Apr 2024 | 303.80 | 304.05 | 303.80 | 304.05 | 303.30 | - |
| 05 Apr 2024 | 302.65 | 302.65 | 302.65 | 302.65 | 301.90 | - |
| 04 Apr 2024 | 306.35 | 306.35 | 306.35 | 306.35 | 305.60 | - |
| 03 Apr 2024 | 307.05 | 311.95 | 307.05 | 308.70 | 307.94 | 40 |
| 02 Apr 2024 | 312.60 | 312.60 | 312.60 | 312.60 | 311.83 | - |
| 28 Mar 2024 | 319.40 | 320.00 | 319.40 | 320.00 | 319.21 | - |
| 27 Mar 2024 | 315.60 | 315.60 | 315.60 | 315.60 | 314.82 | - |
| 26 Mar 2024 | 314.60 | 314.60 | 314.60 | 314.60 | 313.83 | - |
| 25 Mar 2024 | 315.80 | 316.20 | 315.70 | 315.70 | 314.92 | - |
| 22 Mar 2024 | 319.30 | 319.80 | 317.10 | 317.30 | 316.52 | - |
| 21 Mar 2024 | 311.80 | 318.00 | 311.80 | 318.00 | 317.22 | - |
| 20 Mar 2024 | 308.80 | 312.70 | 308.80 | 312.70 | 311.93 | - |
| 19 Mar 2024 | 307.40 | 309.20 | 307.40 | 309.20 | 308.44 | - |
| 18 Mar 2024 | 306.80 | 310.00 | 306.80 | 308.50 | 307.74 | - |
| 15 Mar 2024 | 306.00 | 306.00 | 305.90 | 305.90 | 305.15 | - |
| 14 Mar 2024 | 307.30 | 307.30 | 307.30 | 307.30 | 306.54 | - |
| 13 Mar 2024 | 312.40 | 312.70 | 304.60 | 307.30 | 306.54 | - |
| 12 Mar 2024 | 310.70 | 313.60 | 308.80 | 313.60 | 312.83 | - |
| 11 Mar 2024 | 308.80 | 308.80 | 308.00 | 308.60 | 307.84 | - |
| 08 Mar 2024 | 312.40 | 315.60 | 312.30 | 312.30 | 311.53 | - |
| 07 Mar 2024 | 305.90 | 314.90 | 305.90 | 314.20 | 313.43 | 250 |
| 06 Mar 2024 | 304.70 | 308.30 | 304.70 | 307.20 | 306.44 | - |
| 05 Mar 2024 | 307.60 | 309.40 | 307.30 | 307.30 | 306.54 | - |
| 04 Mar 2024 | 306.50 | 309.70 | 306.50 | 309.70 | 308.94 | - |
| 01 Mar 2024 | 305.40 | 305.40 | 305.00 | 305.00 | 304.25 | - |
| 29 Feb 2024 | 301.90 | 301.90 | 300.70 | 300.70 | 299.96 | 7 |
| 28 Feb 2024 | 300.20 | 302.50 | 299.70 | 302.50 | 301.75 | - |
| 27 Feb 2024 | 294.80 | 295.10 | 294.80 | 294.90 | 294.17 | - |
| 26 Feb 2024 | 295.00 | 296.90 | 294.60 | 296.90 | 296.17 | - |
| 23 Feb 2024 | 293.60 | 295.80 | 293.60 | 295.80 | 295.07 | - |
| 23 Feb 2024 | 0.715 Dividend | |||||
| 22 Feb 2024 | 288.60 | 293.30 | 287.80 | 293.30 | 291.86 | - |
| 21 Feb 2024 | 285.70 | 287.40 | 285.70 | 287.40 | 285.99 | - |
| 20 Feb 2024 | 284.10 | 286.70 | 283.20 | 286.70 | 285.30 | - |
| 19 Feb 2024 | 284.80 | 285.20 | 284.80 | 285.20 | 283.80 | - |
| 16 Feb 2024 | 287.90 | 287.90 | 287.10 | 287.10 | 285.69 | - |
| 15 Feb 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 286.79 | - |
| 14 Feb 2024 | 284.70 | 284.70 | 284.70 | 284.70 | 283.31 | - |
| 13 Feb 2024 | 285.90 | 285.90 | 285.90 | 285.90 | 284.50 | 15 |
| 12 Feb 2024 | 286.70 | 286.70 | 286.70 | 286.70 | 285.30 | - |
| 09 Feb 2024 | 287.40 | 289.40 | 287.00 | 287.00 | 285.60 | 20 |
| *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.