The Sherwin-Williams Company (BIT:1SHW)
Italy · Delayed Price · Currency is EUR 309.40
-1.70 (-0.55%)
At close: Aug 14, 2026
BIT:1SHW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 309.40 | 309.40 | 309.40 | 309.40 | 309.40 | -0.55% | - |
| Aug 13, 2026 | 311.10 | 311.10 | 311.10 | 311.10 | 311.10 | -0.80% | - |
| Aug 12, 2026 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | -0.44% | - |
| Aug 11, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0.22% | - |
| Aug 10, 2026 | 314.30 | 314.30 | 314.30 | 314.30 | 314.30 | -1.63% | - |
| Aug 7, 2026 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | 0.73% | 5 |
| Aug 6, 2026 | 319.70 | 319.70 | 319.70 | 317.20 | 317.20 | 0.48% | 2 |
| Aug 5, 2026 | 315.70 | 315.70 | 315.70 | 315.70 | 315.70 | 1.51% | - |
| Aug 4, 2026 | 312.10 | 312.10 | 312.10 | 311.00 | 311.00 | 2.88% | 5 |
| Aug 3, 2026 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | 2.34% | - |
| Jul 31, 2026 | 305.20 | 305.20 | 305.20 | 295.40 | 295.40 | -0.20% | 4 |
| Jul 30, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.60% | - |
| Jul 29, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | -3.25% | - |
| Jul 28, 2026 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | 8.55% | - |
| Jul 27, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | 2.03% | - |
| Jul 24, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | 3.08% | - |
| Jul 23, 2026 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | -3.06% | - |
| Jul 22, 2026 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | -0.35% | - |
| Jul 21, 2026 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | -1.67% | - |
| Jul 20, 2026 | 286.70 | 286.70 | 286.70 | 286.70 | 286.70 | -2.78% | - |
| Jul 17, 2026 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | -0.34% | - |
| Jul 16, 2026 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | 1.37% | - |
| Jul 15, 2026 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | 1.53% | - |
| Jul 14, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | -0.73% | - |
| Jul 13, 2026 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | -1.63% | - |
| Jul 10, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | 1.27% | - |
| Jul 9, 2026 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | 0.66% | - |
| Jul 8, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | -4.31% | - |
| Jul 7, 2026 | 301.60 | 301.60 | 301.60 | 301.80 | 301.80 | -0.30% | 18 |
| Jul 6, 2026 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | -3.44% | - |
| Jul 3, 2026 | 294.70 | 294.70 | 294.70 | 313.50 | 313.50 | 2.79% | 18 |
| Jul 2, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -1.10% | - |
| Jul 1, 2026 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | 2.53% | - |
| Jun 30, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | 0.47% | - |
| Jun 29, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | -0.20% | - |
| Jun 26, 2026 | 300.80 | 300.80 | 300.80 | 300.00 | 300.00 | 0.30% | 17 |
| Jun 25, 2026 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | 0.81% | - |
| Jun 24, 2026 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | 3.13% | - |
| Jun 23, 2026 | 287.90 | 287.90 | 287.90 | 287.70 | 287.70 | 2.42% | 24 |
| Jun 22, 2026 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | -3.83% | - |
| Jun 19, 2026 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | 4.32% | - |
| Jun 18, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.86% | - |
| Jun 17, 2026 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | -0.50% | - |
| Jun 16, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0.54% | - |
| Jun 15, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 0.58% | - |
| Jun 12, 2026 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | 3.02% | - |
| Jun 11, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | 0.37% | - |
| Jun 10, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | 0.49% | - |
| Jun 9, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 1.45% | - |
| Jun 8, 2026 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | -0.68% | - |