XNYS
Datos históricos de The Sherwin-Williams Company
The Sherwin-Williams Company · SHW
$319.36
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:44:22 UTC
- Variación en el periodo
- −4.04%
- Máximo
- US$377.77
- 13 de febrero de 2026
- Mínimo
- US$289.86
- 2 de junio de 2026
- Volumen medio diario
- 1.96 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 320.87 | 322.00 | 318.06 | 319.36 | −0.52% | 885,485.183 |
| 8 oct 2026 | 312.47 | 321.39 | 311.23 | 321.03 | +1.91% | 1.5 M |
| 7 oct 2026 | 317.55 | 318.17 | 311.12 | 315.00 | −1.92% | 1.75 M |
| 6 oct 2026 | 320.36 | 322.85 | 318.19 | 321.16 | +0.85% | 1.37 M |
| 5 oct 2026 | 318.71 | 320.54 | 315.64 | 318.46 | −0.33% | 1.32 M |
| 2 oct 2026 | 324.99 | 326.31 | 318.85 | 319.51 | −0.40% | 1.57 M |
| 1 oct 2026 | 320.64 | 321.67 | 313.26 | 320.78 | −0.77% | 1.63 M |
| 30 sep 2026 | 331.10 | 331.26 | 322.42 | 323.27 | −2.17% | 1.4 M |
| 29 sep 2026 | 333.74 | 336.54 | 327.93 | 330.44 | −0.71% | 2.22 M |
| 28 sep 2026 | 325.73 | 333.31 | 323.38 | 332.79 | +1.12% | 1.47 M |
| 25 sep 2026 | 321.06 | 330.13 | 320.51 | 329.10 | +2.72% | 1.84 M |
| 24 sep 2026 | 324.85 | 326.20 | 316.57 | 320.40 | −1.86% | 2.49 M |
| 23 sep 2026 | 325.44 | 327.92 | 323.15 | 326.46 | −0.58% | 2.26 M |
| 22 sep 2026 | 326.13 | 329.48 | 324.61 | 328.35 | +2.19% | 1.65 M |
| 21 sep 2026 | 326.00 | 326.00 | 320.65 | 321.31 | +0.18% | 1.51 M |
| 18 sep 2026 | 318.05 | 321.39 | 314.38 | 320.73 | −0.07% | 2.85 M |
| 17 sep 2026 | 327.88 | 328.44 | 320.64 | 320.94 | −0.16% | 1.51 M |
| 16 sep 2026 | 324.77 | 327.43 | 318.76 | 321.46 | −0.54% | 1.64 M |
| 15 sep 2026 | 324.49 | 325.55 | 318.92 | 323.22 | −0.39% | 1.25 M |
| 14 sep 2026 | 321.01 | 327.39 | 317.85 | 324.50 | +0.37% | 1.8 M |
| 11 sep 2026 | 321.56 | 324.91 | 317.55 | 323.31 | +1.85% | 2.17 M |
| 10 sep 2026 | 320.00 | 320.00 | 315.42 | 317.44 | −1.00% | 1.77 M |
| 9 sep 2026 | 322.87 | 326.48 | 319.61 | 320.64 | −1.67% | 1.26 M |
| 8 sep 2026 | 330.24 | 332.34 | 325.57 | 326.09 | −2.28% | 1.21 M |
| 4 sep 2026 | 330.69 | 333.95 | 330.69 | 333.71 | +0.44% | 977,721.899 |
| 3 sep 2026 | 335.21 | 336.07 | 327.78 | 332.26 | +0.30% | 1.58 M |
| 2 sep 2026 | 333.97 | 335.83 | 330.60 | 331.25 | +0.39% | 1.4 M |
| 1 sep 2026 | 337.91 | 337.91 | 328.90 | 329.95 | −2.62% | 1.47 M |
| 31 ago 2026 | 341.50 | 342.39 | 338.04 | 338.81 | −1.75% | 2.13 M |
| 28 ago 2026 | 348.18 | 348.78 | 343.00 | 344.86 | −0.10% | 1.62 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.