TipRanks
Go Ultimate55% OFF

Sherwin-Williams Company (SJ3) Historical Prices

DE:SJ3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026293.50297.30293.50297.10297.10+0.92%00.00
Oct 29, 2026290.00294.40290.00294.40294.40+2.36%00.00
Oct 28, 2026290.10292.20287.60287.60287.60-2.84%00.00
Oct 27, 2026295.20296.00289.70296.00296.00-2.05%1048.47
Oct 26, 2026302.30302.70302.20302.20302.20-0.36%00.00
Oct 23, 2026306.00306.00303.30303.30303.30+1.40%00.00
Oct 22, 2026299.30299.30299.10299.10299.10-1.93%00.00
Oct 21, 2026299.80305.00299.80305.00305.00+0.00%00.00
Oct 20, 2026295.80305.00295.80305.00305.00+3.11%100.42
Oct 19, 2026298.90298.90295.80295.80295.80+0.17%00.00
Oct 16, 2026295.30295.30295.30295.30295.30+2.18%70.25
Oct 15, 2026289.00289.00289.00289.00289.00+2.66%511.86
Oct 14, 2026289.70289.70281.50281.50281.50-1.95%120.38
Oct 13, 2026287.80288.40287.10287.10287.10-0.24%30.09
Oct 12, 2026286.00287.80285.90287.80287.80+1.05%00.00
Oct 09, 2026284.80284.80284.80284.80284.80+4.02%00.00
Oct 08, 2026277.50277.50273.80273.80273.80-2.42%00.00
Oct 07, 2026285.20285.20280.60280.60280.60-1.79%40.12
Oct 06, 2026285.10286.70285.00285.70285.70+0.85%30.08
Oct 05, 2026284.90286.10283.30283.30283.30-0.74%100.28
Oct 02, 2026286.30288.10285.40285.40285.40+1.13%00.00
Oct 01, 2026285.00285.00282.20282.20282.20-1.50%00.00
Sep 30, 2026292.70292.70286.50286.50286.50-1.72%00.00
Sep 29, 2026293.00295.10291.50291.50291.50+0.93%30.08
Sep 28, 2026288.80288.80285.70288.80288.80+2.05%00.00
Sep 25, 2026282.00283.00281.40283.00283.00+0.53%00.00
Sep 24, 2026283.80284.20281.50281.50281.50-1.61%00.00
Sep 23, 2026287.10287.50286.10286.10286.10+0.46%00.00
Sep 22, 2026280.40284.80280.40284.80284.80+1.06%10.02
Sep 21, 2026281.10281.80281.10281.80281.80+1.29%00.00
Sep 18, 2026280.90280.90278.20278.20278.20-0.78%00.00
Sep 17, 2026283.10283.10280.40280.40280.40-0.67%00.00
Sep 16, 2026280.50282.30280.50282.30282.30+1.29%00.00
Sep 15, 2026280.80280.80278.70278.70278.70-0.18%00.00
Sep 14, 2026277.00279.20277.00279.20279.20+0.07%00.00
Sep 11, 2026274.50281.10274.50279.00279.00+2.65%100.15
Sep 10, 2026277.20278.80271.80271.80271.80-1.77%40.06
Sep 09, 2026279.70279.70276.70276.70276.70-1.64%00.00
Sep 08, 2026284.80285.10281.30281.30281.30-0.71%00.00
Sep 07, 2026292.10292.10283.30283.30283.30-0.98%100.13
Sep 04, 2026286.10286.10286.10286.10286.10+0.25%00.00
Sep 03, 2026285.40285.40285.40285.40285.40-0.87%00.00
Sep 02, 2026287.90287.90287.90287.90287.90+0.24%00.00
Sep 01, 2026291.00291.00287.20287.20287.20-1.71%250.34
Aug 31, 2026292.20292.20292.20292.20292.20-1.48%00.00
Aug 28, 2026297.30297.30296.60296.60296.60-0.34%70.09
Aug 27, 2026297.60297.60297.60297.60297.60-0.53%00.00
Aug 26, 2026299.20299.20299.20299.20299.20+0.23%00.00
Aug 25, 2026298.50298.50298.50298.50298.50+0.51%00.00
Aug 24, 2026297.00297.00297.00297.00297.00+0.00%00.00