Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SHW.US
324.50+1.19(+0.37%)(czas lokalny: 14.09.2026 16:00)The Sherwin-Williams Company
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.09.2026 | 321.65 | 327.41 | 320.04 | 324.50 | 78 436 | 0 |
| 11.09.2026 | 319.55 | 324.89 | 319.55 | 323.29 | 109 831 | 0 |
| 10.09.2026 | 320.00 | 320.00 | 315.48 | 317.44 | 53 168 | 0 |
| 09.09.2026 | 322.87 | 324.32 | 319.65 | 320.71 | 67 069 | 0 |
| 08.09.2026 | 330.83 | 330.83 | 325.59 | 326.21 | 86 373 | 0 |
| 04.09.2026 | 331.78 | 333.90 | 330.69 | 333.67 | 38 839 | 0 |
| 03.09.2026 | 333.61 | 336.08 | 327.86 | 332.20 | 38 874 | 0 |
| 02.09.2026 | 333.97 | 335.83 | 331.22 | 331.28 | 90 607 | 0 |
| 01.09.2026 | 336.78 | 336.94 | 328.94 | 329.96 | 80 619 | 0 |
| 31.08.2026 | 341.70 | 341.72 | 338.10 | 338.86 | 51 669 | 0 |
| 28.08.2026 | 344.83 | 348.67 | 343.06 | 344.81 | 37 804 | 0 |
| 27.08.2026 | 347.31 | 347.50 | 344.00 | 345.14 | 42 727 | 0 |
| 26.08.2026 | 353.29 | 353.29 | 347.62 | 348.59 | 51 440 | 0 |
| 25.08.2026 | 352.16 | 352.53 | 346.19 | 350.32 | 59 027 | 0 |
| 24.08.2026 | 347.17 | 350.55 | 345.14 | 346.66 | 54 232 | 0 |
| 21.08.2026 | 348.10 | 349.98 | 345.75 | 346.62 | 48 382 | 0 |
| 20.08.2026 | 346.52 | 349.98 | 340.88 | 346.96 | 83 580 | 0 |
| 19.08.2026 | 350.61 | 356.61 | 350.61 | 353.60 | 77 000 | 0 |
| 18.08.2026 | 349.84 | 352.11 | 345.27 | 345.30 | 52 227 | 0 |
| 17.08.2026 | 355.19 | 356.68 | 348.71 | 349.95 | 67 193 | 0 |
| 14.08.2026 | 359.19 | 361.06 | 357.03 | 358.98 | 37 115 | 0 |
| 13.08.2026 | 360.30 | 363.90 | 358.55 | 361.60 | 90 911 | 0 |
| 12.08.2026 | 367.45 | 367.45 | 359.49 | 360.13 | 80 393 | 0 |
| 11.08.2026 | 361.95 | 367.73 | 361.95 | 364.42 | 46 210 | 0 |
| 10.08.2026 | 366.70 | 366.70 | 361.27 | 362.64 | 115 455 | 0 |
| 07.08.2026 | 365.27 | 372.04 | 364.56 | 369.71 | 356 277 | 0 |
| 06.08.2026 | 369.16 | 371.08 | 362.08 | 363.43 | 339 512 | 0 |
| 05.08.2026 | 362.79 | 369.72 | 362.57 | 369.64 | 429 588 | 0 |
| 04.08.2026 | 359.49 | 364.19 | 356.96 | 361.43 | 378 275 | 0 |
| 03.08.2026 | 349.96 | 354.23 | 347.41 | 354.22 | 358 100 | 0 |
| 31.07.2026 | 342.84 | 342.88 | 337.57 | 340.78 | 326 382 | 0 |
| 30.07.2026 | 346.51 | 346.56 | 340.23 | 344.93 | 328 112 | 0 |
| 29.07.2026 | 352.00 | 352.00 | 338.78 | 344.18 | 643 516 | 0 |
| 28.07.2026 | 346.72 | 357.20 | 343.17 | 354.04 | 1 093 512 | 0 |
| 27.07.2026 | 324.33 | 329.12 | 323.32 | 327.30 | 630 737 | 0 |
| 24.07.2026 | 312.77 | 319.86 | 312.77 | 317.59 | 541 748 | 0 |
| 23.07.2026 | 309.49 | 315.70 | 307.57 | 310.46 | 518 307 | 0 |
| 22.07.2026 | 321.05 | 322.73 | 318.32 | 320.00 | 624 608 | 0 |
| 21.07.2026 | 321.73 | 323.33 | 317.50 | 318.47 | 212 252 | 0 |
| 20.07.2026 | 332.69 | 333.34 | 323.51 | 323.52 | 320 252 | 0 |
| 17.07.2026 | 335.81 | 343.39 | 330.39 | 331.28 | 402 602 | 0 |
| 16.07.2026 | 331.53 | 339.17 | 331.00 | 338.17 | 359 220 | 0 |
| 15.07.2026 | 330.15 | 335.49 | 328.60 | 332.33 | 343 292 | 0 |
| 14.07.2026 | 333.97 | 334.89 | 327.40 | 328.67 | 246 822 | 0 |
| 13.07.2026 | 332.27 | 335.27 | 327.62 | 328.81 | 349 280 | 0 |
| 10.07.2026 | 334.01 | 337.02 | 332.15 | 334.01 | 241 023 | 0 |
| 09.07.2026 | 333.78 | 333.90 | 329.81 | 331.99 | 279 268 | 0 |
| 08.07.2026 | 332.74 | 333.53 | 327.92 | 330.49 | 392 460 | 0 |
| 07.07.2026 | 353.87 | 353.87 | 339.83 | 342.19 | 530 682 | 0 |
| 06.07.2026 | 353.46 | 353.61 | 344.47 | 349.02 | 481 733 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
