Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SHW.US
352.81-2.91(-0.82%)(czas lokalny: 16.08.2024 10:56)Sherwin-Williams Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 355.05 | 357.64 | 353.83 | 354.61 | 716 448 | 0 |
14.08.2024 | 349.40 | 352.36 | 348.33 | 350.72 | 739 931 | 0 |
13.08.2024 | 343.24 | 350.50 | 343.01 | 347.13 | 1 956 388 | 0 |
12.08.2024 | 345.39 | 345.89 | 342.05 | 343.19 | 1 062 240 | 0 |
09.08.2024 | 341.75 | 346.68 | 341.75 | 345.64 | 926 090 | 0 |
08.08.2024 | 341.60 | 344.64 | 340.04 | 343.35 | 1 392 024 | 0 |
07.08.2024 | 346.66 | 347.53 | 338.86 | 342.55 | 1 593 192 | 0 |
06.08.2024 | 339.63 | 346.64 | 337.87 | 344.91 | 1 397 823 | 0 |
05.08.2024 | 341.08 | 345.08 | 336.12 | 342.28 | 1 638 044 | 0 |
02.08.2024 | 348.42 | 349.34 | 342.57 | 347.25 | 1 430 409 | 0 |
01.08.2024 | 351.38 | 353.58 | 346.86 | 350.38 | 1 317 730 | 0 |
31.07.2024 | 354.49 | 355.70 | 348.06 | 350.80 | 1 641 893 | 0 |
30.07.2024 | 352.93 | 356.69 | 349.62 | 351.84 | 1 354 890 | 0 |
29.07.2024 | 349.48 | 353.78 | 348.79 | 352.55 | 1 307 343 | 0 |
26.07.2024 | 344.21 | 351.99 | 343.00 | 349.22 | 1 918 804 | 0 |
25.07.2024 | 335.40 | 348.15 | 334.00 | 342.74 | 2 503 293 | 0 |
24.07.2024 | 344.60 | 344.52 | 331.69 | 332.02 | 1 913 900 | 0 |
23.07.2024 | 342.00 | 345.55 | 331.73 | 344.50 | 4 151 958 | 0 |
22.07.2024 | 322.34 | 323.33 | 318.01 | 322.35 | 2 263 258 | 0 |
19.07.2024 | 324.80 | 325.12 | 320.90 | 321.85 | 1 532 352 | 0 |
18.07.2024 | 324.93 | 329.84 | 324.46 | 325.46 | 2 013 781 | 0 |
17.07.2024 | 324.57 | 327.61 | 322.35 | 325.80 | 1 717 834 | 0 |
16.07.2024 | 320.23 | 326.53 | 319.25 | 326.40 | 1 841 094 | 0 |
15.07.2024 | 317.50 | 320.84 | 316.76 | 318.47 | 1 431 719 | 0 |
12.07.2024 | 314.46 | 320.07 | 313.03 | 318.37 | 1 492 470 | 0 |
11.07.2024 | 308.45 | 314.80 | 306.63 | 313.97 | 1 603 070 | 0 |
10.07.2024 | 300.00 | 305.90 | 298.82 | 305.37 | 1 153 037 | 0 |
09.07.2024 | 300.08 | 300.08 | 297.85 | 298.91 | 1 221 707 | 0 |
08.07.2024 | 296.42 | 300.46 | 295.93 | 300.25 | 1 660 375 | 0 |
05.07.2024 | 296.76 | 296.76 | 294.32 | 295.70 | 1 094 232 | 0 |
03.07.2024 | 294.65 | 297.69 | 293.56 | 297.22 | 1 007 010 | 0 |
02.07.2024 | 295.51 | 296.42 | 292.33 | 294.65 | 2 031 478 | 0 |
01.07.2024 | 298.58 | 299.12 | 294.68 | 295.79 | 1 577 726 | 0 |
28.06.2024 | 297.00 | 299.63 | 295.75 | 298.43 | 1 864 109 | 0 |
27.06.2024 | 297.02 | 297.93 | 295.56 | 297.00 | 873 322 | 0 |
26.06.2024 | 293.82 | 297.42 | 293.04 | 296.86 | 1 324 464 | 0 |
25.06.2024 | 300.24 | 301.88 | 292.27 | 294.68 | 2 654 457 | 0 |
24.06.2024 | 302.00 | 304.57 | 300.53 | 300.55 | 1 260 050 | 0 |
21.06.2024 | 302.66 | 306.90 | 299.67 | 301.26 | 2 312 734 | 0 |
20.06.2024 | 299.23 | 303.78 | 298.05 | 301.35 | 1 607 098 | 0 |
18.06.2024 | 302.49 | 300.19 | 300.19 | 300.19 | 1 973 242 | 0 |
17.06.2024 | 295.93 | 303.16 | 295.93 | 302.85 | 1 269 843 | 0 |
14.06.2024 | 298.36 | 299.95 | 294.40 | 296.99 | 927 845 | 0 |
13.06.2024 | 298.93 | 300.71 | 296.00 | 300.45 | 1 100 042 | 0 |
12.06.2024 | 303.57 | 306.29 | 298.39 | 299.29 | 1 639 738 | 0 |
11.06.2024 | 293.18 | 297.01 | 291.77 | 296.00 | 1 082 305 | 0 |
10.06.2024 | 290.85 | 294.90 | 290.18 | 293.11 | 2 136 627 | 0 |
07.06.2024 | 293.69 | 295.22 | 282.09 | 291.95 | 2 996 724 | 0 |
06.06.2024 | 307.92 | 308.52 | 303.01 | 304.06 | 1 727 118 | 0 |
05.06.2024 | 306.17 | 308.39 | 301.95 | 308.23 | 1 607 188 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus