Stockscreener 앱 받기
345.47
0.90%
3.09
Sherwin Williams Co 주식 (SHW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $349.4 | $339.3 | $10.05 | 3,015,224.0 | +0.90% |
| 2024-12-19 | $349.9 | $342.2 | $7.73 | 1,868,775.0 | -1.80% |
| 2024-12-18 | $364.6 | $348.4 | $16.21 | 2,058,298.0 | -3.89% |
| 2024-12-17 | $368.6 | $362.5 | $6.04 | 1,106,735.0 | -0.61% |
| 2024-12-16 | $368.3 | $364.0 | $4.31 | 1,324,695.0 | +0.15% |
| 2024-12-13 | $367.2 | $362.4 | $4.78 | 1,006,511.0 | -0.64% |
| 2024-12-12 | $371.0 | $366.3 | $4.63 | 1,167,981.0 | -1.37% |
| 2024-12-11 | $374.6 | $370.5 | $4.12 | 1,266,133.0 | +0.09% |
| 2024-12-10 | $375.8 | $370.6 | $5.22 | 1,675,758.0 | -1.29% |
| 2024-12-09 | $385.9 | $375.5 | $10.43 | 2,165,251.0 | -2.21% |
| 2024-12-06 | $389.7 | $384.5 | $5.22 | 1,874,935.0 | -0.07% |
| 2024-12-05 | $391.5 | $384.5 | $7.04 | 1,371,723.0 | -1.74% |
| 2024-12-04 | $394.9 | $390.8 | $4.12 | 1,164,016.0 | -0.82% |
| 2024-12-03 | $398.0 | $390.4 | $7.63 | 955,835.0 | -0.07% |
| 2024-12-02 | $398.5 | $392.7 | $5.84 | 1,468,902.0 | -0.46% |
| 2024-11-29 | $398.8 | $393.6 | $5.13 | 1,324,809.0 | +0.87% |
| 2024-11-27 | $400.4 | $393.9 | $6.52 | 1,868,156.0 | -0.55% |
| 2024-11-26 | $400.0 | $395.1 | $4.88 | 1,428,115.0 | -0.89% |
| 2024-11-25 | $400.3 | $389.7 | $10.60 | 3,046,448.0 | +2.94% |
| 2024-11-22 | $388.4 | $383.0 | $5.49 | 1,436,440.0 | +1.30% |
Sherwin Williams Co 주식 (SHW) 연도별 가격 이력
이 심층 분석에서는 Sherwin Williams Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sherwin Williams Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sherwin Williams Co 주식 (SHW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $398.5 | $339.3 | $59.20 | 26,505,996.0 | -13.07% |
| 2024-11 | $400.4 | $357.6 | $42.83 | 53,750,006.0 | +10.77% |
| 2024-10 | $392.6 | $357.8 | $34.80 | 26,718,217.0 | -6.00% |
| 2024-09 | $385.2 | $357.9 | $27.34 | 23,419,773.0 | +3.33% |
| 2024-08 | $370.3 | $336.1 | $34.15 | 29,995,430.0 | +5.29% |
| 2024-07 | $356.7 | $292.3 | $64.36 | 39,023,644.0 | +17.55% |
| 2024-06 | $308.5 | $282.1 | $26.43 | 33,872,234.0 | -1.77% |
| 2024-05 | $323.0 | $295.8 | $27.21 | 35,257,469.0 | +1.40% |
| 2024-04 | $346.5 | $294.6 | $51.91 | 34,094,936.0 | -13.74% |
| 2024-03 | $348.4 | $328.9 | $19.42 | 24,679,427.0 | +4.61% |
| 2024-02 | $332.8 | $302.0 | $30.85 | 26,539,102.0 | +9.08% |
| 2024-01 | $310.0 | $292.0 | $18.00 | 35,132,186.0 | -2.41% |
Sherwin Williams Co 주식 (SHW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $314.1 | $276.1 | $38.01 | 30,602,498.0 | +11.87% |
| 2023-11 | $279.1 | $235.9 | $43.22 | 26,451,826.0 | +17.04% |
| 2023-10 | $257.8 | $232.1 | $25.71 | 35,828,356.0 | -6.60% |
| 2023-09 | $275.2 | $248.9 | $26.24 | 24,727,122.0 | -6.13% |
| 2023-08 | $281.6 | $264.3 | $17.28 | 29,580,807.0 | -1.73% |
| 2023-07 | $283.8 | $252.8 | $31.00 | 31,149,926.0 | +4.14% |
| 2023-06 | $266.5 | $227.2 | $39.31 | 28,121,575.0 | +16.57% |
| 2023-05 | $238.0 | $221.8 | $16.23 | 27,471,889.0 | -4.11% |
| 2023-04 | $239.2 | $220.2 | $18.93 | 27,297,426.0 | +5.68% |
| 2023-03 | $230.6 | $205.4 | $25.12 | 33,683,426.0 | +1.55% |
| 2023-02 | $247.8 | $216.7 | $31.09 | 31,328,142.0 | -6.44% |
| 2023-01 | $249.9 | $219.1 | $30.85 | 34,906,764.0 | -0.31% |
Sherwin Williams Co 주식 (SHW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $265.6 | $235.1 | $30.53 | 24,465,104.0 | -4.76% |
| 2022-11 | $250.1 | $211.9 | $38.19 | 35,060,120.0 | +10.73% |
| 2022-10 | $228.6 | $195.2 | $33.33 | 33,494,685.0 | +9.90% |
| 2022-09 | $244.8 | $204.6 | $40.25 | 30,327,200.0 | -11.78% |
| 2022-08 | $258.9 | $231.6 | $27.28 | 34,582,607.0 | -4.07% |
| 2022-07 | $263.2 | $220.7 | $42.50 | 33,484,950.0 | +8.05% |
| 2022-06 | $278.3 | $214.2 | $64.09 | 35,803,370.0 | -16.46% |
| 2022-05 | $283.1 | $250.2 | $32.97 | 39,891,278.0 | -2.52% |
| 2022-04 | $285.0 | $240.7 | $44.30 | 36,686,044.0 | +10.15% |
| 2022-03 | $264.4 | $233.3 | $31.11 | 36,191,082.0 | -5.13% |
| 2022-02 | $295.8 | $251.4 | $44.32 | 27,405,700.0 | -8.16% |
| 2022-01 | $350.4 | $273.8 | $76.61 | 39,513,625.0 | -18.64% |
1.17%
자본화:
|
볼륨(24시간):