Sherwin-Williams Company SHW
NYSE · Vereinigte Staaten · Prozessindustrie
$323,27-7,17 (-2,17 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $323,27 | -2,17 % | $331,10 | $331,26 | $322,42 | 1,40M |
| 2026-09-29 | $330,44 | -0,71 % | $333,74 | $336,54 | $327,93 | 2,22M |
| 2026-09-28 | $332,79 | +1,12 % | $325,73 | $333,31 | $323,38 | 1,47M |
| 2026-09-25 | $329,10 | +2,72 % | $321,06 | $330,13 | $320,51 | 1,84M |
| 2026-09-24 | $320,40 | -1,86 % | $324,85 | $326,20 | $316,57 | 2,49M |
| 2026-09-23 | $326,46 | -0,58 % | $325,44 | $327,92 | $323,15 | 2,26M |
| 2026-09-22 | $328,35 | +2,19 % | $326,13 | $329,48 | $324,61 | 1,65M |
| 2026-09-21 | $321,31 | +0,18 % | $326,00 | $326,00 | $320,65 | 1,51M |
| 2026-09-18 | $320,73 | -0,07 % | $318,05 | $321,39 | $314,38 | 2,85M |
| 2026-09-17 | $320,94 | -0,16 % | $327,88 | $328,44 | $320,64 | 1,51M |
| 2026-09-16 | $321,46 | -0,54 % | $324,77 | $327,43 | $318,76 | 1,64M |
| 2026-09-15 | $323,22 | -0,39 % | $324,49 | $325,55 | $318,92 | 1,25M |
| 2026-09-14 | $324,50 | +0,37 % | $321,01 | $327,39 | $317,85 | 1,80M |
| 2026-09-11 | $323,31 | +1,85 % | $321,56 | $324,91 | $317,55 | 2,17M |
| 2026-09-10 | $317,44 | -1,00 % | $320,00 | $320,00 | $315,42 | 1,77M |
| 2026-09-09 | $320,64 | -1,67 % | $322,87 | $326,48 | $319,61 | 1,26M |
| 2026-09-08 | $326,09 | -2,28 % | $330,24 | $332,34 | $325,57 | 1,21M |
| 2026-09-04 | $333,71 | +0,44 % | $330,69 | $333,95 | $330,69 | 977,70K |
| 2026-09-03 | $332,26 | +0,30 % | $335,21 | $336,07 | $327,78 | 1,58M |
| 2026-09-02 | $331,25 | +0,39 % | $333,97 | $335,83 | $330,60 | 1,40M |
| 2026-09-01 | $329,95 | -2,62 % | $337,91 | $337,91 | $328,90 | 1,47M |
| 2026-08-31 | $338,81 | -1,75 % | $341,50 | $342,39 | $338,04 | 2,13M |
| 2026-08-28 | $344,86 | -0,10 % | $348,18 | $348,78 | $343,00 | 1,62M |
| 2026-08-27 | $345,21 | -0,99 % | $346,00 | $347,48 | $343,04 | 1,26M |
| 2026-08-26 | $348,66 | -0,51 % | $352,00 | $355,51 | $347,54 | 1,66M |
| 2026-08-25 | $350,45 | +1,07 % | $350,50 | $352,53 | $346,19 | 1,27M |
| 2026-08-24 | $346,73 | +0,04 % | $346,64 | $350,39 | $345,14 | 1,67M |
| 2026-08-21 | $346,59 | -0,09 % | $347,38 | $350,02 | $345,71 | 1,69M |
| 2026-08-20 | $346,91 | -1,89 % | $346,87 | $349,96 | $340,50 | 1,83M |
| 2026-08-19 | $353,59 | +2,41 % | $351,26 | $356,88 | $350,61 | 1,54M |
| 2026-08-18 | $345,27 | -1,34 % | $349,76 | $352,19 | $345,15 | 1,22M |
| 2026-08-17 | $349,97 | -2,54 % | $355,09 | $356,69 | $348,74 | 2,19M |
| 2026-08-14 | $359,10 | -0,68 % | $360,72 | $361,58 | $356,87 | 1,12M |
| 2026-08-13 | $361,55 | +0,37 % | $363,45 | $363,95 | $358,37 | 1,72M |
| 2026-08-12 | $360,20 | -1,16 % | $367,45 | $367,45 | $359,40 | 1,77M |
| 2026-08-11 | $364,42 | +0,47 % | $361,36 | $367,93 | $360,95 | 1,13M |
| 2026-08-10 | $362,71 | -1,90 % | $368,32 | $368,32 | $361,15 | 1,62M |
| 2026-08-07 | $369,73 | +1,74 % | $365,41 | $372,16 | $363,86 | 1,57M |
| 2026-08-06 | $363,42 | -1,69 % | $369,89 | $371,53 | $362,13 | 1,88M |
| 2026-08-05 | $369,68 | +2,24 % | $363,32 | $369,76 | $362,39 | 1,98M |
| 2026-08-04 | $361,57 | +2,07 % | $359,08 | $364,49 | $356,94 | 2,57M |
| 2026-08-03 | $354,22 | +3,92 % | $348,62 | $354,33 | $347,32 | 2,08M |
| 2026-07-31 | $340,85 | -1,16 % | $343,18 | $343,18 | $337,48 | 1,67M |
| 2026-07-30 | $344,84 | +0,28 % | $345,89 | $346,57 | $340,12 | 1,76M |
| 2026-07-29 | $343,88 | -2,93 % | $352,00 | $352,00 | $338,31 | 3,37M |
| 2026-07-28 | $354,27 | +8,25 % | $347,49 | $357,27 | $343,11 | 3,75M |
| 2026-07-27 | $327,27 | +3,07 % | $325,00 | $329,77 | $320,00 | 3,21M |
| 2026-07-24 | $317,51 | +2,24 % | $313,26 | $320,14 | $313,01 | 2,02M |
| 2026-07-23 | $310,54 | -2,93 % | $308,40 | $315,79 | $301,10 | 2,45M |
| 2026-07-22 | $319,91 | +0,46 % | $321,05 | $322,79 | $318,32 | 2,77M |
| 2026-07-21 | $318,46 | -1,59 % | $324,35 | $324,35 | $317,50 | 1,29M |
| 2026-07-20 | $323,60 | -2,33 % | $331,67 | $333,34 | $323,22 | 1,48M |
| 2026-07-17 | $331,32 | -2,02 % | $336,41 | $343,69 | $330,37 | 1,67M |
| 2026-07-16 | $338,14 | +1,76 % | $331,29 | $339,23 | $330,98 | 1,63M |
| 2026-07-15 | $332,29 | +1,15 % | $329,99 | $335,51 | $328,60 | 2,50M |
| 2026-07-14 | $328,50 | -0,14 % | $333,12 | $334,90 | $327,38 | 1,49M |
| 2026-07-13 | $328,97 | -1,50 % | $332,19 | $335,35 | $327,53 | 2,08M |
| 2026-07-10 | $333,99 | +0,59 % | $333,98 | $337,20 | $332,14 | 1,13M |
| 2026-07-09 | $332,03 | +0,44 % | $333,68 | $333,95 | $329,50 | 1,31M |
| 2026-07-08 | $330,57 | -3,42 % | $332,90 | $335,00 | $327,86 | 2,23M |
| 2026-07-07 | $342,26 | -1,97 % | $353,30 | $353,67 | $339,80 | 2,46M |
| 2026-07-06 | $349,13 | -0,95 % | $353,13 | $353,61 | $344,36 | 1,69M |
| 2026-07-02 | $352,48 | +1,86 % | $348,74 | $352,48 | $342,12 | 2,08M |
| 2026-07-01 | $346,05 | +0,50 % | $344,04 | $351,98 | $342,16 | 2,49M |
| 2026-06-30 | $344,32 | +0,01 % | $342,80 | $345,99 | $340,05 | 2,46M |
| 2026-06-29 | $344,30 | +0,07 % | $342,99 | $344,56 | $340,30 | 3,91M |
| 2026-06-26 | $344,07 | +1,47 % | $339,73 | $345,77 | $337,06 | 8,24M |
| 2026-06-25 | $339,08 | +1,79 % | $335,40 | $344,00 | $335,40 | 2,61M |
| 2026-06-24 | $333,13 | +3,17 % | $327,32 | $337,71 | $326,12 | 2,85M |
| 2026-06-23 | $322,90 | +1,89 % | $322,00 | $329,88 | $320,23 | 3,08M |
| 2026-06-22 | $316,90 | -1,21 % | $315,98 | $322,29 | $315,71 | 3,16M |
| 2026-06-18 | $320,79 | +2,23 % | $315,76 | $322,50 | $314,83 | 4,27M |
| 2026-06-17 | $313,80 | -2,68 % | $322,78 | $324,09 | $312,17 | 2,04M |
| 2026-06-16 | $322,44 | +0,69 % | $323,98 | $326,00 | $319,70 | 2,42M |
| 2026-06-15 | $320,24 | +0,93 % | $324,64 | $327,33 | $319,39 | 2,68M |
| 2026-06-12 | $317,30 | +0,13 % | $321,48 | $323,57 | $316,91 | 1,95M |
| 2026-06-11 | $316,89 | +4,27 % | $305,32 | $317,15 | $304,17 | 2,96M |
| 2026-06-10 | $303,91 | -2,14 % | $309,99 | $310,59 | $303,70 | 1,82M |
| 2026-06-09 | $310,55 | +3,67 % | $302,96 | $310,70 | $302,41 | 2,59M |
| 2026-06-08 | $299,55 | -1,88 % | $302,00 | $304,43 | $299,02 | 2,44M |
| 2026-06-05 | $305,30 | +1,74 % | $301,34 | $308,00 | $301,34 | 2,47M |
| 2026-06-04 | $300,09 | +1,21 % | $301,02 | $303,00 | $296,73 | 1,88M |
| 2026-06-03 | $296,49 | +1,19 % | $300,51 | $302,03 | $295,66 | 2,04M |
| 2026-06-02 | $293,00 | -0,63 % | $291,99 | $295,57 | $289,86 | 2,05M |
| 2026-06-01 | $294,86 | -2,96 % | $299,95 | $303,69 | $292,39 | 2,40M |
| 2026-05-29 | $303,84 | -0,43 % | $305,42 | $309,15 | $303,53 | 2,57M |
| 2026-05-28 | $305,14 | -1,56 % | $308,00 | $308,75 | $303,20 | 1,97M |
| 2026-05-27 | $309,97 | -0,41 % | $312,00 | $315,56 | $309,09 | 2,68M |
| 2026-05-26 | $311,25 | +0,70 % | $312,00 | $314,45 | $308,83 | 2,10M |
| 2026-05-22 | $309,08 | -0,08 % | $310,56 | $312,59 | $307,50 | 1,27M |