Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SHW.US
312.40-1.62(-0.52%)(czas lokalny: 17.05.2024 16:00)Sherwin-Williams Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 315.89 | 315.89 | 311.23 | 312.40 | 964 998 | 0 |
16.05.2024 | 315.96 | 317.62 | 313.14 | 314.02 | 1 139 536 | 0 |
15.05.2024 | 316.35 | 319.84 | 315.60 | 316.37 | 1 183 453 | 0 |
14.05.2024 | 315.51 | 316.11 | 311.93 | 314.05 | 1 861 433 | 0 |
13.05.2024 | 321.50 | 322.99 | 315.64 | 315.87 | 1 138 093 | 0 |
10.05.2024 | 321.39 | 322.27 | 319.71 | 320.86 | 1 052 800 | 0 |
09.05.2024 | 319.01 | 320.87 | 317.35 | 320.45 | 946 806 | 0 |
08.05.2024 | 318.01 | 319.95 | 317.47 | 319.00 | 932 965 | 0 |
07.05.2024 | 315.33 | 319.83 | 314.58 | 318.75 | 1 782 969 | 0 |
06.05.2024 | 313.64 | 315.49 | 311.66 | 314.99 | 1 529 986 | 0 |
03.05.2024 | 315.45 | 315.57 | 310.95 | 311.30 | 2 011 932 | 0 |
02.05.2024 | 304.65 | 306.25 | 300.64 | 304.46 | 1 520 910 | 0 |
01.05.2024 | 301.19 | 307.74 | 298.37 | 303.34 | 1 953 423 | 0 |
30.04.2024 | 305.32 | 305.32 | 299.11 | 299.61 | 1 770 597 | 0 |
29.04.2024 | 307.51 | 309.77 | 304.91 | 306.09 | 1 645 285 | 0 |
26.04.2024 | 306.19 | 309.91 | 305.90 | 306.45 | 1 365 463 | 0 |
25.04.2024 | 303.27 | 307.54 | 299.82 | 304.81 | 1 767 903 | 0 |
24.04.2024 | 301.81 | 304.22 | 300.36 | 303.73 | 2 187 051 | 0 |
23.04.2024 | 296.00 | 304.67 | 294.55 | 302.36 | 4 191 275 | 0 |
22.04.2024 | 306.13 | 311.99 | 304.92 | 309.26 | 1 605 783 | 0 |
19.04.2024 | 310.84 | 311.15 | 305.37 | 305.96 | 1 560 753 | 0 |
18.04.2024 | 312.15 | 313.29 | 307.66 | 309.38 | 1 123 153 | 0 |
17.04.2024 | 310.79 | 311.40 | 307.84 | 310.16 | 1 522 996 | 0 |
16.04.2024 | 310.58 | 311.91 | 306.93 | 308.38 | 1 438 723 | 0 |
15.04.2024 | 322.05 | 322.05 | 313.42 | 313.97 | 1 739 842 | 0 |
12.04.2024 | 317.60 | 319.26 | 315.05 | 318.25 | 1 268 301 | 0 |
11.04.2024 | 322.49 | 322.49 | 319.29 | 319.92 | 1 312 708 | 0 |
10.04.2024 | 327.16 | 329.03 | 321.01 | 321.16 | 1 563 100 | 0 |
09.04.2024 | 336.65 | 336.88 | 327.32 | 334.55 | 782 559 | 0 |
08.04.2024 | 332.48 | 333.54 | 330.94 | 332.30 | 1 047 671 | 0 |
05.04.2024 | 331.07 | 332.52 | 329.37 | 331.85 | 867 115 | 0 |
04.04.2024 | 337.64 | 340.00 | 328.66 | 329.86 | 1 316 690 | 0 |
03.04.2024 | 333.50 | 335.50 | 332.17 | 334.29 | 1 095 120 | 0 |
02.04.2024 | 334.83 | 335.00 | 331.60 | 333.96 | 1 608 116 | 0 |
01.04.2024 | 346.44 | 346.46 | 337.81 | 338.16 | 986 768 | 0 |
28.03.2024 | 346.58 | 347.33 | 347.33 | 347.33 | 995 094 | 0 |
27.03.2024 | 345.00 | 347.04 | 344.07 | 346.89 | 958 454 | 0 |
26.03.2024 | 342.23 | 344.47 | 341.46 | 342.00 | 1 127 187 | 0 |
25.03.2024 | 341.28 | 342.52 | 340.13 | 342.00 | 1 168 746 | 0 |
22.03.2024 | 347.00 | 346.92 | 342.57 | 342.87 | 882 635 | 0 |
21.03.2024 | 343.02 | 347.62 | 340.01 | 347.23 | 1 325 636 | 0 |
20.03.2024 | 337.78 | 342.85 | 336.13 | 341.05 | 1 215 274 | 0 |
19.03.2024 | 336.35 | 337.37 | 334.83 | 336.58 | 851 846 | 0 |
18.03.2024 | 337.80 | 338.34 | 334.70 | 335.27 | 1 076 379 | 0 |
15.03.2024 | 331.43 | 337.95 | 330.82 | 334.66 | 1 618 510 | 0 |
14.03.2024 | 336.53 | 338.73 | 332.37 | 334.92 | 1 410 116 | 0 |
13.03.2024 | 341.71 | 342.00 | 333.59 | 336.81 | 1 835 171 | 0 |
12.03.2024 | 340.62 | 343.29 | 339.14 | 342.70 | 1 278 427 | 0 |
11.03.2024 | 340.29 | 340.75 | 335.92 | 340.39 | 979 049 | 0 |
08.03.2024 | 346.06 | 347.75 | 340.07 | 340.69 | 1 243 122 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus