Sherwin-Williams Co (SJ3.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:21PM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 275.90 | 275.90 | 272.35 | 272.35 | 272.35 | 10 |
| Jul 01, 2024 | 277.90 | 277.95 | 275.75 | 276.40 | 276.40 | - |
| Jun 28, 2024 | 277.55 | 279.10 | 277.00 | 279.10 | 279.10 | - |
| Jun 27, 2024 | 277.15 | 277.75 | 275.95 | 277.15 | 277.15 | - |
| Jun 26, 2024 | 275.25 | 277.40 | 275.25 | 276.85 | 276.85 | - |
| Jun 25, 2024 | 280.35 | 280.45 | 273.55 | 274.35 | 274.35 | - |
| Jun 24, 2024 | 281.30 | 283.15 | 280.60 | 280.60 | 280.60 | - |
| Jun 21, 2024 | 281.30 | 283.55 | 280.90 | 280.90 | 280.90 | - |
| Jun 20, 2024 | 279.40 | 282.50 | 279.40 | 282.50 | 282.50 | - |
| Jun 19, 2024 | 279.30 | 279.45 | 279.05 | 279.10 | 279.10 | - |
| Jun 18, 2024 | 282.50 | 282.55 | 278.90 | 280.40 | 280.40 | - |
| Jun 17, 2024 | 277.45 | 280.90 | 276.60 | 280.90 | 280.90 | - |
| Jun 14, 2024 | 279.85 | 279.85 | 276.45 | 276.85 | 276.85 | - |
| Jun 13, 2024 | 276.75 | 278.95 | 274.45 | 278.95 | 278.95 | - |
| Jun 12, 2024 | 275.70 | 281.40 | 275.45 | 276.25 | 276.25 | - |
| Jun 11, 2024 | 271.75 | 275.90 | 271.60 | 275.90 | 275.90 | - |
| Jun 10, 2024 | 271.55 | 273.70 | 270.60 | 273.00 | 273.00 | - |
| Jun 07, 2024 | 279.50 | 279.50 | 268.45 | 270.30 | 270.30 | - |
| Jun 06, 2024 | 279.75 | 283.95 | 279.25 | 279.25 | 279.25 | - |
| Jun 05, 2024 | 281.90 | 282.15 | 278.45 | 281.20 | 281.20 | - |
| Jun 04, 2024 | 276.80 | 281.45 | 276.00 | 281.45 | 281.45 | - |
| Jun 03, 2024 | 279.35 | 279.65 | 274.10 | 275.30 | 275.30 | - |
| May 31, 2024 | 279.10 | 279.25 | 277.65 | 278.50 | 278.50 | - |
| May 30, 2024 | 273.75 | 278.80 | 270.15 | 278.80 | 278.80 | - |
| May 29, 2024 | 277.10 | 278.35 | 275.20 | 275.20 | 275.20 | - |
| May 28, 2024 | 280.50 | 280.50 | 278.55 | 278.60 | 278.60 | - |
| May 27, 2024 | 280.95 | 281.15 | 280.35 | 281.15 | 281.15 | - |
| May 24, 2024 | 280.55 | 282.85 | 277.00 | 281.65 | 281.65 | - |
| May 23, 2024 | 283.90 | 284.10 | 280.55 | 280.55 | 280.55 | - |
| May 22, 2024 | 285.55 | 285.70 | 284.20 | 284.20 | 284.20 | - |
| May 21, 2024 | 284.50 | 286.55 | 284.50 | 285.70 | 285.70 | - |
| May 20, 2024 | 287.00 | 288.25 | 285.30 | 285.50 | 285.50 | - |
| May 17, 2024 | 289.30 | 289.50 | 286.55 | 286.55 | 286.55 | - |
| May 16, 2024 | 290.30 | 290.60 | 288.40 | 288.40 | 288.40 | - |
| May 16, 2024 | 0.715 Dividend | |||||
| May 15, 2024 | 290.25 | 293.40 | 289.90 | 291.45 | 290.74 | - |
| May 14, 2024 | 292.85 | 293.15 | 288.65 | 289.65 | 288.94 | - |
| May 13, 2024 | 296.35 | 297.45 | 293.25 | 293.25 | 292.53 | - |
| May 10, 2024 | 298.45 | 298.65 | 297.00 | 297.00 | 296.27 | - |
| May 09, 2024 | 296.65 | 296.90 | 295.90 | 295.90 | 295.17 | - |
| May 08, 2024 | 296.70 | 297.35 | 294.45 | 296.50 | 295.77 | - |
| May 07, 2024 | 292.65 | 296.75 | 292.65 | 296.75 | 296.02 | - |
| May 06, 2024 | 289.60 | 291.95 | 289.55 | 291.80 | 291.08 | - |
| May 03, 2024 | 285.25 | 291.70 | 285.25 | 289.00 | 288.29 | - |
| May 02, 2024 | 282.90 | 284.90 | 281.65 | 284.90 | 284.20 | - |
| Apr 30, 2024 | 286.35 | 287.25 | 282.30 | 282.30 | 281.61 | 10 |
| Apr 29, 2024 | 286.50 | 288.20 | 284.90 | 285.80 | 285.10 | - |
| Apr 26, 2024 | 284.50 | 289.60 | 284.25 | 286.45 | 285.75 | - |
| Apr 25, 2024 | 283.05 | 287.00 | 280.70 | 286.30 | 285.60 | - |
| Apr 24, 2024 | 282.90 | 283.10 | 280.90 | 282.05 | 281.36 | - |
| Apr 23, 2024 | 290.05 | 290.80 | 267.50 | 283.10 | 282.41 | - |
| Apr 22, 2024 | 287.10 | 291.90 | 286.95 | 291.90 | 291.18 | - |
| Apr 19, 2024 | 288.95 | 290.90 | 288.00 | 288.00 | 287.29 | - |
| Apr 18, 2024 | 291.10 | 293.30 | 290.10 | 290.10 | 289.39 | - |
| Apr 17, 2024 | 290.55 | 291.45 | 289.85 | 290.00 | 289.29 | - |
| Apr 16, 2024 | 295.25 | 296.65 | 291.05 | 291.50 | 290.78 | - |
| Apr 15, 2024 | 299.70 | 301.15 | 296.90 | 296.90 | 296.17 | - |
| Apr 12, 2024 | 298.75 | 302.50 | 296.30 | 297.20 | 296.47 | - |
| Apr 11, 2024 | 298.95 | 299.45 | 297.45 | 298.65 | 297.92 | - |
| Apr 10, 2024 | 308.50 | 308.55 | 299.85 | 299.85 | 299.11 | - |
| Apr 09, 2024 | 306.00 | 307.25 | 303.55 | 305.75 | 305.00 | - |
| Apr 08, 2024 | 306.00 | 307.15 | 305.45 | 306.75 | 306.00 | - |
| Apr 05, 2024 | 304.80 | 307.35 | 304.80 | 305.60 | 304.85 | - |
| Apr 04, 2024 | 308.70 | 310.95 | 306.50 | 306.50 | 305.75 | - |
| Apr 03, 2024 | 309.50 | 310.05 | 308.55 | 308.55 | 307.79 | - |
| Apr 02, 2024 | 314.90 | 316.25 | 308.45 | 308.95 | 308.19 | - |
| Mar 28, 2024 | 320.30 | 322.40 | 320.30 | 322.40 | 321.61 | - |
| Mar 27, 2024 | 316.60 | 319.40 | 316.50 | 318.10 | 317.32 | - |
| Mar 26, 2024 | 315.20 | 317.40 | 315.20 | 316.10 | 315.32 | - |
| Mar 25, 2024 | 316.60 | 317.10 | 314.50 | 315.30 | 314.53 | - |
| Mar 22, 2024 | 320.00 | 320.90 | 317.30 | 317.30 | 316.52 | - |
| Mar 21, 2024 | 312.60 | 319.20 | 312.60 | 319.20 | 318.42 | - |
| Mar 20, 2024 | 309.50 | 313.90 | 309.50 | 313.20 | 312.43 | - |
| Mar 19, 2024 | 308.30 | 310.10 | 308.30 | 309.10 | 308.34 | - |
| Mar 18, 2024 | 307.50 | 310.60 | 306.90 | 310.40 | 309.64 | - |
| Mar 15, 2024 | 306.90 | 309.70 | 305.70 | 307.90 | 307.14 | - |
| Mar 14, 2024 | 308.00 | 309.70 | 306.70 | 306.70 | 305.95 | - |
| Mar 13, 2024 | 313.30 | 313.60 | 305.50 | 308.30 | 307.54 | - |
| Mar 12, 2024 | 311.50 | 313.90 | 309.40 | 313.50 | 312.73 | - |
| Mar 11, 2024 | 310.90 | 311.50 | 308.20 | 311.50 | 310.74 | - |
| Mar 08, 2024 | 314.80 | 316.10 | 312.20 | 312.20 | 311.43 | - |
| Mar 07, 2024 | 310.20 | 315.80 | 310.20 | 314.80 | 314.03 | - |
| Mar 06, 2024 | 307.00 | 309.60 | 306.90 | 309.60 | 308.84 | - |
| Mar 05, 2024 | 309.80 | 311.40 | 306.80 | 306.80 | 306.05 | - |
| Mar 04, 2024 | 308.70 | 310.50 | 308.20 | 310.20 | 309.44 | - |
| Mar 01, 2024 | 307.50 | 309.80 | 305.70 | 309.80 | 309.04 | - |
| Feb 29, 2024 | 304.00 | 307.10 | 302.80 | 307.10 | 306.35 | - |
| Feb 28, 2024 | 302.40 | 304.80 | 301.80 | 303.40 | 302.66 | - |
| Feb 27, 2024 | 297.00 | 301.30 | 297.00 | 301.30 | 300.56 | - |
| Feb 26, 2024 | 297.10 | 298.60 | 294.50 | 297.90 | 297.17 | - |
| Feb 23, 2024 | 295.70 | 297.20 | 295.50 | 297.20 | 296.47 | - |
| Feb 23, 2024 | 0.715 Dividend | |||||
| Feb 22, 2024 | 290.50 | 296.10 | 290.00 | 296.10 | 294.66 | - |
| Feb 21, 2024 | 287.50 | 290.60 | 287.50 | 290.10 | 288.69 | - |
| Feb 20, 2024 | 286.20 | 287.50 | 284.20 | 287.20 | 285.80 | - |
| Feb 19, 2024 | 286.90 | 287.20 | 286.70 | 286.70 | 285.31 | - |
| Feb 16, 2024 | 289.90 | 290.30 | 287.20 | 287.20 | 285.80 | - |
| Feb 15, 2024 | 290.30 | 291.40 | 282.50 | 289.60 | 288.19 | - |
| Feb 14, 2024 | 286.70 | 290.20 | 286.70 | 290.00 | 288.59 | - |
| Feb 13, 2024 | 288.30 | 288.30 | 284.20 | 286.00 | 284.61 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.