Stockscreener 앱 받기
383.32
3.14%
11.66
시간 외 거래:
383.99
0.67
+0.17%
Sherwin Williams Co 주식 (SHW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $383.4 | $369.5 | $13.94 | 2,386,904.0 | +3.14% |
| 2024-11-20 | $374.0 | $367.4 | $6.65 | 1,287,920.0 | -0.49% |
| 2024-11-19 | $375.1 | $367.4 | $7.76 | 1,567,935.0 | -0.49% |
| 2024-11-18 | $382.9 | $373.1 | $9.82 | 1,387,820.0 | -0.96% |
| 2024-11-15 | $388.6 | $378.8 | $9.87 | 1,621,950.0 | -2.44% |
| 2024-11-14 | $388.8 | $385.3 | $3.45 | 1,121,844.0 | +0.30% |
| 2024-11-13 | $389.6 | $383.5 | $6.09 | 1,122,078.0 | +0.94% |
| 2024-11-12 | $392.0 | $383.3 | $8.66 | 1,114,021.0 | -1.43% |
| 2024-11-11 | $391.5 | $386.8 | $4.75 | 1,148,738.0 | +0.67% |
| 2024-11-08 | $389.7 | $381.3 | $8.43 | 2,180,668.0 | +0.70% |
| 2024-11-07 | $389.2 | $382.2 | $7.02 | 16,103,671.0 | +0.86% |
| 2024-11-06 | $383.4 | $375.3 | $8.15 | 4,516,307.0 | +0.67% |
| 2024-11-05 | $379.7 | $373.8 | $5.97 | 2,563,582.0 | +1.02% |
| 2024-11-04 | $383.7 | $369.2 | $14.53 | 5,538,945.0 | +4.59% |
| 2024-11-01 | $364.0 | $357.6 | $6.40 | 983,655.0 | -0.22% |
| 2024-10-31 | $362.2 | $358.6 | $3.54 | 879,557.0 | -0.86% |
| 2024-10-30 | $365.8 | $361.6 | $4.13 | 1,303,627.0 | +0.07% |
| 2024-10-29 | $363.8 | $358.9 | $4.88 | 1,005,892.0 | -0.45% |
| 2024-10-28 | $366.1 | $360.6 | $5.53 | 982,132.0 | +1.18% |
| 2024-10-25 | $365.0 | $358.6 | $6.41 | 1,104,570.0 | -0.71% |
| 2024-10-24 | $363.1 | $360.0 | $3.19 | 1,366,931.0 | -0.31% |
| 2024-10-23 | $366.1 | $357.8 | $8.31 | 1,655,221.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $392.0 | $357.6 | $34.40 | 47,032,942.0 | +6.84% |
| 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% |
0.31%
자본화:
|
볼륨(24시간):