The Sherwin-Williams Company (SJ3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 283.15 | 283.15 | 283.15 | 283.15 | 283.15 | 7 |
| 02 May 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| 30 Apr 2024 | 283.85 | 283.85 | 283.85 | 283.85 | 283.85 | - |
| 29 Apr 2024 | 284.45 | 288.00 | 284.45 | 288.00 | 288.00 | 7 |
| 26 Apr 2024 | 284.05 | 284.05 | 284.05 | 284.05 | 284.05 | - |
| 25 Apr 2024 | 280.85 | 286.15 | 280.85 | 282.85 | 282.85 | 40 |
| 24 Apr 2024 | 281.15 | 281.15 | 281.15 | 281.15 | 281.15 | - |
| 23 Apr 2024 | 288.55 | 288.55 | 288.55 | 288.55 | 288.55 | - |
| 22 Apr 2024 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | - |
| 19 Apr 2024 | 287.35 | 287.35 | 287.35 | 287.35 | 287.35 | - |
| 18 Apr 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | - |
| 17 Apr 2024 | 288.50 | 292.15 | 288.50 | 292.15 | 292.15 | 15 |
| 16 Apr 2024 | 293.45 | 293.45 | 291.55 | 291.55 | 291.55 | 20 |
| 15 Apr 2024 | 297.50 | 299.80 | 297.50 | 299.80 | 299.80 | 6 |
| 12 Apr 2024 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | - |
| 11 Apr 2024 | 297.05 | 297.85 | 297.05 | 297.85 | 297.85 | 25 |
| 10 Apr 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| 09 Apr 2024 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | - |
| 08 Apr 2024 | 308.10 | 308.10 | 308.10 | 308.10 | 308.10 | 7 |
| 05 Apr 2024 | 303.15 | 303.15 | 303.15 | 303.15 | 303.15 | - |
| 04 Apr 2024 | 306.75 | 306.75 | 306.75 | 306.75 | 306.75 | - |
| 03 Apr 2024 | 307.55 | 307.55 | 307.55 | 307.55 | 307.55 | - |
| 02 Apr 2024 | 312.75 | 312.75 | 309.00 | 309.00 | 309.00 | 15 |
| 28 Mar 2024 | 319.40 | 321.60 | 319.40 | 321.60 | 321.60 | 15 |
| 27 Mar 2024 | 315.60 | 315.60 | 315.60 | 315.60 | 315.60 | - |
| 26 Mar 2024 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | - |
| 25 Mar 2024 | 315.70 | 315.70 | 315.70 | 315.70 | 315.70 | - |
| 22 Mar 2024 | 319.30 | 319.30 | 319.30 | 319.30 | 319.30 | - |
| 21 Mar 2024 | 311.80 | 313.00 | 311.80 | 313.00 | 313.00 | 30 |
| 20 Mar 2024 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | - |
| 19 Mar 2024 | 307.40 | 307.40 | 307.40 | 307.40 | 307.40 | - |
| 18 Mar 2024 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | - |
| 15 Mar 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| 14 Mar 2024 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | - |
| 13 Mar 2024 | 312.40 | 312.40 | 305.00 | 305.00 | 305.00 | 33 |
| 12 Mar 2024 | 310.60 | 313.80 | 310.60 | 313.80 | 313.80 | 5 |
| 11 Mar 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - |
| 08 Mar 2024 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | - |
| 07 Mar 2024 | 306.30 | 306.30 | 306.30 | 306.30 | 306.30 | - |
| 06 Mar 2024 | 305.20 | 307.30 | 305.20 | 307.30 | 307.30 | 15 |
| 05 Mar 2024 | 308.30 | 312.10 | 308.30 | 312.00 | 312.00 | 29 |
| 04 Mar 2024 | 306.80 | 310.70 | 306.80 | 310.70 | 310.70 | 30 |
| 01 Mar 2024 | 305.60 | 305.60 | 305.60 | 305.60 | 305.60 | - |
| 29 Feb 2024 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | - |
| 28 Feb 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | - |
| 27 Feb 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| 26 Feb 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| 23 Feb 2024 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | 15 |
| 23 Feb 2024 | 0.715 Dividend | |||||
| 22 Feb 2024 | 289.80 | 292.70 | 289.80 | 292.70 | 291.99 | 5 |
| 21 Feb 2024 | 285.90 | 288.70 | 285.80 | 288.70 | 287.99 | 20 |
| 20 Feb 2024 | 284.40 | 284.40 | 284.40 | 284.40 | 283.71 | - |
| 19 Feb 2024 | 284.80 | 284.80 | 284.80 | 284.80 | 284.10 | - |
| 16 Feb 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 287.80 | - |
| 15 Feb 2024 | 288.20 | 288.20 | 285.30 | 285.30 | 284.60 | 29 |
| 14 Feb 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 284.30 | - |
| 13 Feb 2024 | 286.20 | 286.20 | 286.20 | 286.20 | 285.50 | - |
| 12 Feb 2024 | 286.90 | 286.90 | 286.90 | 286.90 | 286.20 | - |
| 09 Feb 2024 | 287.70 | 288.10 | 287.70 | 288.10 | 287.40 | 2 |
| 08 Feb 2024 | 285.40 | 285.40 | 285.40 | 285.40 | 284.70 | - |
| 07 Feb 2024 | 284.00 | 288.70 | 284.00 | 288.70 | 287.99 | 35 |
| 06 Feb 2024 | 281.30 | 281.30 | 281.30 | 281.30 | 280.61 | - |
| 05 Feb 2024 | 285.30 | 285.30 | 283.10 | 284.60 | 283.90 | 10 |
| 02 Feb 2024 | 283.10 | 286.70 | 283.10 | 286.70 | 286.00 | 59 |
| 01 Feb 2024 | 280.20 | 280.20 | 280.20 | 280.20 | 279.52 | - |
| 31 Jan 2024 | 285.60 | 285.60 | 285.60 | 285.60 | 284.90 | 10 |
| 30 Jan 2024 | 283.20 | 283.20 | 283.20 | 283.20 | 282.51 | - |
| 29 Jan 2024 | 276.10 | 282.30 | 276.10 | 282.30 | 281.61 | 6 |
| 26 Jan 2024 | 278.00 | 278.00 | 277.30 | 277.30 | 276.62 | 114 |
| 25 Jan 2024 | 275.20 | 275.20 | 275.20 | 275.20 | 274.53 | - |
| 24 Jan 2024 | 279.80 | 279.80 | 279.80 | 279.80 | 279.12 | - |
| 23 Jan 2024 | 279.90 | 279.90 | 279.90 | 279.90 | 279.22 | - |
| 22 Jan 2024 | 277.10 | 277.10 | 277.10 | 277.10 | 276.42 | - |
| 19 Jan 2024 | 279.80 | 279.80 | 279.80 | 279.80 | 279.12 | - |
| 18 Jan 2024 | 274.10 | 274.10 | 274.10 | 274.10 | 273.43 | - |
| 17 Jan 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 272.63 | - |
| 16 Jan 2024 | 274.30 | 274.30 | 274.30 | 274.30 | 273.63 | - |
| 15 Jan 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 268.34 | - |
| 12 Jan 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 268.34 | - |
| 11 Jan 2024 | 270.20 | 270.20 | 270.20 | 270.20 | 269.54 | - |
| 10 Jan 2024 | 270.10 | 270.10 | 270.10 | 270.10 | 269.44 | - |
| 09 Jan 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.33 | 5 |
| 08 Jan 2024 | 268.90 | 268.90 | 268.90 | 268.90 | 268.24 | - |
| 05 Jan 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 267.84 | - |
| 04 Jan 2024 | 269.90 | 269.90 | 269.30 | 269.30 | 268.64 | 12 |
| 03 Jan 2024 | 276.10 | 276.10 | 272.80 | 272.80 | 272.13 | 15 |
| 02 Jan 2024 | 281.90 | 282.50 | 281.90 | 282.50 | 281.81 | 20 |
| 29 Dec 2023 | 281.00 | 281.20 | 281.00 | 281.20 | 280.51 | - |
| 28 Dec 2023 | 280.20 | 280.20 | 280.20 | 280.20 | 279.52 | - |
| 27 Dec 2023 | 284.10 | 284.10 | 284.10 | 284.10 | 283.41 | 15 |
| 22 Dec 2023 | 276.90 | 279.10 | 276.90 | 279.10 | 278.42 | 138 |
| 21 Dec 2023 | 276.70 | 276.90 | 276.70 | 276.90 | 276.22 | 6 |
| 20 Dec 2023 | 278.40 | 278.40 | 278.00 | 278.00 | 277.32 | 1 |
| 19 Dec 2023 | 280.10 | 280.80 | 280.10 | 280.80 | 280.11 | 7 |
| 18 Dec 2023 | 282.20 | 282.20 | 282.20 | 282.20 | 281.51 | - |
| 15 Dec 2023 | 277.50 | 281.10 | 277.50 | 281.10 | 280.41 | 18 |
| 14 Dec 2023 | 277.00 | 281.10 | 277.00 | 281.10 | 280.41 | 37 |
| 13 Dec 2023 | 271.60 | 275.80 | 271.60 | 274.60 | 273.93 | 11 |
| 12 Dec 2023 | 268.60 | 268.60 | 268.60 | 268.60 | 267.94 | - |
| 11 Dec 2023 | 267.30 | 267.30 | 267.30 | 267.30 | 266.65 | - |
| *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.