Singapore markets closed
Straits Times Index
3,299.46 -3.73 (-0.11%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,224.02 -988.70 (-1.52%) CMC Crypto 200
1,332.59 -32.54 (-2.38%)
The Sherwin-Williams Company (SHWW.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | - |
| 06 May 2024 | 289.65 | 290.85 | 289.65 | 290.85 | 290.85 | - |
| 03 May 2024 | 283.20 | 290.00 | 283.20 | 290.00 | 290.00 | - |
| 02 May 2024 | 283.45 | 284.75 | 283.45 | 284.75 | 284.75 | - |
| 30 Apr 2024 | 286.00 | 286.00 | 283.10 | 283.10 | 283.10 | - |
| 29 Apr 2024 | 286.70 | 286.70 | 286.25 | 286.25 | 286.25 | - |
| 26 Apr 2024 | 285.05 | 287.35 | 285.05 | 287.35 | 287.35 | - |
| 25 Apr 2024 | 284.80 | 284.80 | 283.95 | 284.50 | 284.50 | 32 |
| 24 Apr 2024 | 282.90 | 283.10 | 282.90 | 283.10 | 283.10 | - |
| 23 Apr 2024 | 290.75 | 290.75 | 280.95 | 280.95 | 280.95 | 32 |
| 22 Apr 2024 | 287.30 | 288.95 | 287.30 | 288.95 | 288.95 | - |
| 19 Apr 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - |
| 18 Apr 2024 | 291.10 | 293.00 | 291.10 | 293.00 | 293.00 | - |
| 17 Apr 2024 | 291.95 | 291.95 | 289.60 | 289.60 | 289.60 | - |
| 16 Apr 2024 | 295.25 | 295.25 | 292.40 | 292.40 | 292.40 | - |
| 15 Apr 2024 | 299.95 | 300.20 | 299.95 | 300.20 | 300.20 | - |
| 12 Apr 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | - |
| 11 Apr 2024 | 303.55 | 303.55 | 299.00 | 299.00 | 299.00 | - |
| 10 Apr 2024 | 308.45 | 308.45 | 302.20 | 302.20 | 302.20 | - |
| 09 Apr 2024 | 306.05 | 306.05 | 303.90 | 303.90 | 303.90 | - |
| 08 Apr 2024 | 305.85 | 306.75 | 305.85 | 306.75 | 306.75 | - |
| 05 Apr 2024 | 305.70 | 306.25 | 305.70 | 306.25 | 306.25 | - |
| 04 Apr 2024 | 308.85 | 310.65 | 308.85 | 310.65 | 310.65 | - |
| 03 Apr 2024 | 310.10 | 310.10 | 309.35 | 309.35 | 309.35 | - |
| 02 Apr 2024 | 316.15 | 316.15 | 308.80 | 308.80 | 308.80 | - |
| 28 Mar 2024 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | - |
| 27 Mar 2024 | 318.70 | 318.70 | 318.70 | 318.70 | 318.70 | - |
| 26 Mar 2024 | 315.60 | 316.50 | 315.60 | 316.50 | 316.50 | - |
| 25 Mar 2024 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | - |
| 22 Mar 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | - |
| 21 Mar 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
| 20 Mar 2024 | 309.70 | 313.30 | 309.70 | 313.30 | 313.30 | - |
| 19 Mar 2024 | 308.60 | 310.10 | 308.60 | 310.10 | 310.10 | - |
| 18 Mar 2024 | 307.40 | 310.20 | 307.40 | 310.20 | 310.20 | - |
| 15 Mar 2024 | 313.10 | 313.10 | 308.90 | 308.90 | 308.90 | - |
| 14 Mar 2024 | 310.00 | 310.00 | 307.60 | 307.60 | 307.60 | - |
| 13 Mar 2024 | 315.60 | 315.60 | 309.30 | 309.30 | 309.30 | - |
| 12 Mar 2024 | 311.60 | 313.70 | 311.60 | 313.70 | 313.70 | - |
| 11 Mar 2024 | 310.90 | 310.90 | 309.80 | 309.80 | 309.80 | - |
| 08 Mar 2024 | 315.30 | 315.50 | 315.30 | 315.50 | 315.50 | - |
| 07 Mar 2024 | 311.50 | 314.20 | 311.50 | 314.20 | 314.20 | - |
| 06 Mar 2024 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | - |
| 05 Mar 2024 | 310.60 | 310.60 | 310.30 | 310.30 | 310.30 | - |
| 04 Mar 2024 | 308.60 | 309.00 | 308.60 | 309.00 | 309.00 | - |
| 01 Mar 2024 | 310.20 | 310.20 | 308.40 | 308.40 | 308.40 | - |
| 29 Feb 2024 | 304.80 | 306.80 | 304.80 | 306.80 | 306.80 | - |
| 28 Feb 2024 | 302.90 | 304.70 | 302.90 | 304.70 | 304.70 | - |
| 27 Feb 2024 | 297.50 | 298.80 | 297.50 | 298.80 | 298.80 | - |
| 26 Feb 2024 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | - |
| 23 Feb 2024 | 295.70 | 296.30 | 295.70 | 296.30 | 296.30 | - |
| 23 Feb 2024 | 0.715 Dividend | |||||
| 22 Feb 2024 | 293.80 | 293.80 | 293.80 | 293.80 | 293.08 | - |
| 21 Feb 2024 | 287.60 | 289.00 | 287.60 | 289.00 | 288.30 | - |
| 20 Feb 2024 | 286.40 | 287.60 | 286.40 | 287.60 | 286.90 | - |
| 19 Feb 2024 | 286.80 | 286.90 | 286.80 | 286.90 | 286.20 | - |
| 16 Feb 2024 | 290.40 | 290.40 | 289.80 | 289.80 | 289.09 | - |
| 15 Feb 2024 | 290.20 | 290.30 | 286.60 | 290.30 | 289.59 | 56 |
| 14 Feb 2024 | 287.30 | 288.10 | 287.30 | 288.10 | 287.40 | - |
| 13 Feb 2024 | 288.20 | 288.20 | 287.10 | 287.10 | 286.40 | - |
| 12 Feb 2024 | 289.00 | 289.90 | 289.00 | 289.90 | 289.19 | - |
| 09 Feb 2024 | 290.10 | 290.10 | 287.80 | 287.80 | 287.10 | - |
| 08 Feb 2024 | 287.40 | 287.40 | 286.60 | 286.60 | 285.90 | - |
| 07 Feb 2024 | 286.20 | 288.90 | 286.20 | 288.90 | 288.20 | - |
| 06 Feb 2024 | 283.40 | 284.80 | 283.40 | 284.80 | 284.11 | - |
| 05 Feb 2024 | 287.00 | 287.00 | 282.80 | 282.80 | 282.11 | - |
| 02 Feb 2024 | 284.10 | 284.20 | 284.10 | 284.20 | 283.51 | - |
| 01 Feb 2024 | 282.50 | 282.50 | 280.10 | 280.10 | 279.42 | - |
| 31 Jan 2024 | 285.00 | 285.00 | 282.90 | 282.90 | 282.21 | - |
| 30 Jan 2024 | 284.60 | 284.90 | 284.60 | 284.90 | 284.21 | - |
| 29 Jan 2024 | 278.60 | 280.30 | 278.60 | 280.30 | 279.62 | - |
| 26 Jan 2024 | 280.70 | 280.80 | 280.70 | 280.80 | 280.12 | - |
| 25 Jan 2024 | 276.90 | 279.30 | 266.10 | 276.20 | 275.53 | 132 |
| 24 Jan 2024 | 281.30 | 281.30 | 279.60 | 279.60 | 278.92 | - |
| 23 Jan 2024 | 282.10 | 283.00 | 282.10 | 283.00 | 282.31 | - |
| 22 Jan 2024 | 279.80 | 282.10 | 279.80 | 282.10 | 281.41 | - |
| 19 Jan 2024 | 281.70 | 281.70 | 279.20 | 279.20 | 278.52 | - |
| 18 Jan 2024 | 276.20 | 278.40 | 276.20 | 278.40 | 277.72 | - |
| 17 Jan 2024 | 275.20 | 278.50 | 275.20 | 278.50 | 277.82 | - |
| 16 Jan 2024 | 275.70 | 276.40 | 275.70 | 276.40 | 275.73 | - |
| 15 Jan 2024 | 276.00 | 276.10 | 276.00 | 276.10 | 275.43 | - |
| 12 Jan 2024 | 270.80 | 273.20 | 270.80 | 273.20 | 272.54 | - |
| 11 Jan 2024 | 272.30 | 272.30 | 271.50 | 271.50 | 270.84 | - |
| 10 Jan 2024 | 272.30 | 272.30 | 271.20 | 271.20 | 270.54 | - |
| 09 Jan 2024 | 273.20 | 273.20 | 272.20 | 272.20 | 271.54 | - |
| 08 Jan 2024 | 271.10 | 271.10 | 269.80 | 269.80 | 269.14 | - |
| 05 Jan 2024 | 270.50 | 271.60 | 270.50 | 271.60 | 270.94 | - |
| 04 Jan 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.34 | - |
| 03 Jan 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 272.34 | - |
| 02 Jan 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 276.33 | - |
| 29 Dec 2023 | 282.20 | 282.20 | 281.70 | 281.70 | 281.01 | - |
| 28 Dec 2023 | 281.50 | 282.10 | 281.50 | 282.10 | 281.41 | - |
| 27 Dec 2023 | 282.20 | 282.20 | 281.20 | 281.20 | 280.52 | - |
| 22 Dec 2023 | 278.20 | 281.00 | 278.20 | 281.00 | 280.32 | - |
| 21 Dec 2023 | 278.90 | 279.60 | 278.90 | 279.60 | 278.92 | - |
| 20 Dec 2023 | 279.70 | 279.70 | 279.70 | 279.70 | 279.02 | - |
| 19 Dec 2023 | 281.60 | 281.60 | 281.60 | 281.60 | 280.91 | - |
| 18 Dec 2023 | 283.90 | 283.90 | 281.10 | 281.10 | 280.42 | - |
| 15 Dec 2023 | 279.70 | 285.30 | 279.70 | 285.30 | 284.61 | - |
| 14 Dec 2023 | 274.60 | 280.80 | 274.60 | 280.80 | 280.12 | - |
| 13 Dec 2023 | 274.00 | 274.20 | 274.00 | 274.20 | 273.53 | - |
| *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.