Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SHW.US
309.38-0.78(-0.25%)(czas lokalny: 18.04.2024 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 |
---|---|---|---|---|---|---|
17.04.2024 | 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 |
07.03.2024 | 344.00 | 346.14 | 340.00 | 344.66 | 1 496 331 | 0 |
06.03.2024 | 336.28 | 337.44 | 334.21 | 336.49 | 1 097 112 | 0 |
05.03.2024 | 335.66 | 339.50 | 332.25 | 333.28 | 1 197 533 | 0 |
04.03.2024 | 334.31 | 337.49 | 334.14 | 337.10 | 1 141 867 | 0 |
01.03.2024 | 330.30 | 335.94 | 328.95 | 335.23 | 1 589 862 | 0 |
29.02.2024 | 330.86 | 332.83 | 329.73 | 332.03 | 1 768 077 | 0 |
28.02.2024 | 327.36 | 330.73 | 325.80 | 329.68 | 1 212 353 | 0 |
27.02.2024 | 325.00 | 328.09 | 323.14 | 327.72 | 1 280 241 | 0 |
26.02.2024 | 322.03 | 324.50 | 321.52 | 322.51 | 1 329 137 | 0 |
23.02.2024 | 320.75 | 322.86 | 319.80 | 322.03 | 1 321 407 | 0 |
22.02.2024 | 315.00 | 321.23 | 314.55 | 320.62 | 992 749 | 0 |
21.02.2024 | 311.77 | 314.77 | 310.64 | 314.29 | 1 002 611 | 0 |
20.02.2024 | 307.98 | 312.04 | 306.38 | 311.26 | 885 185 | 0 |
16.02.2024 | 311.83 | 309.08 | 309.08 | 309.08 | 1 699 176 | 0 |
15.02.2024 | 313.00 | 314.38 | 311.57 | 312.51 | 976 492 | 0 |
14.02.2024 | 308.97 | 311.85 | 307.43 | 311.03 | 939 216 | 0 |
13.02.2024 | 305.65 | 308.25 | 301.98 | 307.21 | 970 751 | 0 |
12.02.2024 | 311.96 | 313.26 | 310.22 | 310.42 | 986 132 | 0 |
09.02.2024 | 312.22 | 313.07 | 309.39 | 311.74 | 909 221 | 0 |
08.02.2024 | 311.11 | 312.42 | 307.47 | 312.15 | 1 168 010 | 0 |
07.02.2024 | 310.11 | 312.98 | 309.49 | 309.86 | 1 757 615 | 0 |
06.02.2024 | 304.50 | 308.06 | 303.89 | 307.88 | 1 465 826 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus