The Sherwin-Williams Company (0L5V.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:08PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 315.67 | 315.75 | 311.97 | 312.47 | 312.47 | 356 |
| 02 May 2024 | 303.41 | 305.84 | 301.07 | 304.90 | 304.90 | 889 |
| 01 May 2024 | 301.19 | 302.31 | 298.71 | 302.31 | 302.31 | 172 |
| 30 Apr 2024 | 305.08 | 305.85 | 302.02 | 302.23 | 302.23 | 189 |
| 29 Apr 2024 | 309.33 | 309.33 | 305.13 | 305.60 | 305.60 | 77 |
| 26 Apr 2024 | 305.74 | 309.59 | 305.74 | 306.52 | 306.52 | 117 |
| 25 Apr 2024 | 303.27 | 306.96 | 299.86 | 306.96 | 306.96 | 1,212 |
| 24 Apr 2024 | 302.24 | 304.11 | 301.26 | 301.26 | 301.26 | 424 |
| 23 Apr 2024 | 297.13 | 304.37 | 295.01 | 303.13 | 303.13 | 2,226 |
| 22 Apr 2024 | 306.77 | 311.18 | 305.20 | 311.05 | 311.05 | 145 |
| 19 Apr 2024 | 309.97 | 311.87 | 305.89 | 306.60 | 306.60 | 691 |
| 18 Apr 2024 | 310.33 | 313.08 | 308.32 | 308.32 | 308.32 | 1,241 |
| 17 Apr 2024 | 312.17 | 312.18 | 308.00 | 309.66 | 309.66 | 806 |
| 16 Apr 2024 | 311.59 | 313.00 | 307.06 | 310.19 | 310.19 | 491 |
| 15 Apr 2024 | 321.42 | 322.32 | 318.56 | 319.67 | 319.67 | 441 |
| 12 Apr 2024 | 318.08 | 318.62 | 314.92 | 316.33 | 316.33 | 487 |
| 11 Apr 2024 | 322.21 | 322.47 | 319.26 | 321.11 | 321.11 | 160 |
| 10 Apr 2024 | 328.58 | 328.58 | 322.73 | 323.35 | 323.35 | 1,214 |
| 09 Apr 2024 | 336.01 | 339.07 | 327.67 | 331.86 | 331.86 | 957 |
| 08 Apr 2024 | 332.72 | 333.55 | 331.00 | 332.86 | 332.86 | 82 |
| 05 Apr 2024 | 331.13 | 332.42 | 329.87 | 331.01 | 331.01 | 651 |
| 04 Apr 2024 | 337.17 | 339.28 | 336.03 | 336.03 | 336.03 | 427 |
| 03 Apr 2024 | 333.27 | 334.41 | 333.07 | 334.41 | 334.41 | 291 |
| 02 Apr 2024 | 333.96 | 334.90 | 331.79 | 332.57 | 332.57 | 1,321 |
| 28 Mar 2024 | 346.19 | 348.08 | 345.04 | 347.55 | 347.55 | 416 |
| 27 Mar 2024 | 345.15 | 345.79 | 344.38 | 344.55 | 344.55 | 1,387 |
| 26 Mar 2024 | 342.49 | 344.38 | 340.89 | 342.45 | 342.45 | 1,312 |
| 25 Mar 2024 | 341.28 | 342.47 | 340.27 | 342.41 | 342.41 | 600 |
| 22 Mar 2024 | 346.16 | 346.97 | 342.99 | 344.02 | 344.02 | 310 |
| 21 Mar 2024 | 343.54 | 346.53 | 340.91 | 345.97 | 345.97 | 793 |
| 20 Mar 2024 | 337.71 | 341.89 | 336.96 | 341.13 | 341.13 | 764 |
| 19 Mar 2024 | 336.35 | 337.14 | 335.10 | 335.31 | 335.31 | 420 |
| 18 Mar 2024 | 337.14 | 337.92 | 334.71 | 337.34 | 337.34 | 496 |
| 15 Mar 2024 | 332.16 | 337.75 | 331.20 | 336.81 | 336.81 | 1,015 |
| 14 Mar 2024 | 336.70 | 338.16 | 333.76 | 334.86 | 334.86 | 456 |
| 13 Mar 2024 | 341.51 | 342.12 | 333.96 | 337.45 | 337.45 | 148 |
| 12 Mar 2024 | 341.92 | 342.79 | 339.05 | 341.80 | 341.80 | 107 |
| 11 Mar 2024 | 340.58 | 340.95 | 336.15 | 340.04 | 340.04 | 2,544 |
| 08 Mar 2024 | 346.68 | 347.26 | 344.53 | 344.70 | 344.70 | 166 |
| 07 Mar 2024 | 344.28 | 346.07 | 340.00 | 344.29 | 344.29 | 414 |
| 06 Mar 2024 | 335.34 | 336.87 | 334.30 | 335.59 | 335.59 | 247 |
| 05 Mar 2024 | 337.45 | 338.88 | 335.21 | 335.54 | 335.54 | 534 |
| 04 Mar 2024 | 335.18 | 337.40 | 333.73 | 335.23 | 335.23 | 170 |
| 01 Mar 2024 | 331.49 | 335.59 | 330.01 | 334.41 | 334.41 | 1,145 |
| 29 Feb 2024 | 331.56 | 332.74 | 329.91 | 330.66 | 330.66 | 303 |
| 28 Feb 2024 | 327.39 | 330.41 | 325.93 | 329.15 | 329.15 | 99 |
| 27 Feb 2024 | 324.32 | 326.17 | 324.06 | 325.72 | 325.72 | 967 |
| 26 Feb 2024 | 322.54 | 323.94 | 321.64 | 322.72 | 322.72 | 670 |
| 23 Feb 2024 | 321.50 | 322.06 | 319.99 | 321.54 | 321.54 | 989 |
| 23 Feb 2024 | 0.715 Dividend | |||||
| 22 Feb 2024 | 316.77 | 319.42 | 315.77 | 319.26 | 318.54 | 521 |
| 21 Feb 2024 | 311.65 | 314.08 | 310.98 | 313.97 | 313.27 | 283 |
| 20 Feb 2024 | 307.98 | 311.32 | 306.53 | 309.90 | 309.20 | 57,256 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 312.51 | 312.69 | 310.70 | 312.23 | 311.53 | 202 |
| 15 Feb 2024 | 313.86 | 314.25 | 311.63 | 313.61 | 312.91 | 212 |
| 14 Feb 2024 | 309.07 | 310.79 | 307.53 | 310.79 | 310.09 | 517 |
| 13 Feb 2024 | 304.43 | 308.00 | 302.58 | 306.71 | 306.02 | 426 |
| 12 Feb 2024 | 311.19 | 313.05 | 310.30 | 312.17 | 311.47 | 48 |
| 09 Feb 2024 | 313.20 | 313.20 | 309.87 | 309.89 | 309.20 | 474 |
| 08 Feb 2024 | 310.77 | 312.04 | 307.43 | 310.99 | 310.29 | 286 |
| 07 Feb 2024 | 310.11 | 312.52 | 309.65 | 310.88 | 310.18 | 230 |
| 06 Feb 2024 | 304.49 | 306.15 | 303.86 | 306.12 | 305.43 | 149,806 |
| 05 Feb 2024 | 302.66 | 308.81 | 302.66 | 304.29 | 303.61 | 351 |
| 02 Feb 2024 | 307.20 | 307.20 | 304.66 | 306.68 | 306.00 | 182 |
| 01 Feb 2024 | 304.89 | 305.68 | 302.46 | 302.79 | 302.11 | 194 |
| 31 Jan 2024 | 307.27 | 307.96 | 305.54 | 306.60 | 305.91 | 366 |
| 30 Jan 2024 | 307.10 | 309.50 | 306.86 | 307.68 | 306.99 | 624 |
| 29 Jan 2024 | 302.80 | 305.59 | 301.59 | 304.25 | 303.57 | 268 |
| 26 Jan 2024 | 304.01 | 305.85 | 302.62 | 302.91 | 302.23 | 166 |
| 25 Jan 2024 | 292.90 | 304.18 | 292.02 | 299.09 | 298.42 | 755 |
| 24 Jan 2024 | 307.17 | 307.17 | 302.57 | 302.94 | 302.26 | 264 |
| 23 Jan 2024 | 308.78 | 309.35 | 305.24 | 305.43 | 304.75 | 469 |
| 22 Jan 2024 | 304.95 | 307.69 | 304.89 | 307.50 | 306.81 | 28 |
| 19 Jan 2024 | 304.56 | 307.74 | 303.12 | 304.92 | 304.24 | 280 |
| 18 Jan 2024 | 302.18 | 304.17 | 300.84 | 304.17 | 303.49 | 568 |
| 17 Jan 2024 | 298.49 | 302.64 | 297.11 | 299.83 | 299.16 | 174 |
| 16 Jan 2024 | 301.38 | 302.57 | 299.42 | 300.37 | 299.70 | 2,032 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 298.33 | 301.98 | 297.37 | 301.74 | 301.06 | 386 |
| 11 Jan 2024 | 299.35 | 299.35 | 296.64 | 298.03 | 297.36 | 23 |
| 10 Jan 2024 | 297.51 | 298.23 | 296.47 | 297.35 | 296.68 | 4,857 |
| 09 Jan 2024 | 297.65 | 298.07 | 295.86 | 298.07 | 297.40 | 702 |
| 08 Jan 2024 | 297.05 | 298.04 | 295.97 | 298.04 | 297.37 | 176 |
| 05 Jan 2024 | 295.02 | 297.35 | 295.02 | 296.82 | 296.16 | 133 |
| 04 Jan 2024 | 295.47 | 297.42 | 293.31 | 297.01 | 296.34 | 580 |
| 03 Jan 2024 | 301.94 | 301.94 | 296.40 | 296.89 | 296.23 | 137 |
| 02 Jan 2024 | 304.04 | 306.21 | 300.57 | 302.85 | 302.17 | 594 |
| 29 Dec 2023 | 312.07 | 313.83 | 311.67 | 312.59 | 311.89 | 7 |
| 28 Dec 2023 | 313.21 | 313.61 | 312.30 | 312.69 | 311.99 | 300 |
| 27 Dec 2023 | 311.87 | 312.80 | 311.87 | 312.80 | 312.10 | 152 |
| 22 Dec 2023 | 303.44 | 310.13 | 303.44 | 309.24 | 308.55 | 52 |
| 21 Dec 2023 | 306.52 | 307.58 | 305.51 | 306.04 | 305.35 | 73 |
| 20 Dec 2023 | 307.29 | 307.29 | 305.69 | 307.08 | 306.39 | 57 |
| 19 Dec 2023 | 313.10 | 313.10 | 304.83 | 308.71 | 308.02 | 488 |
| 18 Dec 2023 | 308.99 | 309.57 | 306.49 | 307.09 | 306.40 | 617 |
| 15 Dec 2023 | 307.52 | 311.77 | 305.26 | 308.67 | 307.98 | 420 |
| 14 Dec 2023 | 307.09 | 310.18 | 305.01 | 308.06 | 307.37 | 440 |
| 13 Dec 2023 | 294.82 | 296.63 | 294.82 | 296.07 | 295.41 | 22,967 |
| 12 Dec 2023 | 292.45 | 294.55 | 291.18 | 293.72 | 293.06 | 516 |
| *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.