Marchés français ouverture 7 h 40 min

The Sherwin-Williams Company (SHW)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
303,34+3,73 (+1,24 %)
À la clôture : 04:00PM EDT
305,00 +1,66 (+0,55 %)
Échanges après Bourse : 06:07PM EDT
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 2024301,19307,72298,37303,34303,341 683 379
30 avr. 2024305,32305,32299,11299,61299,611 779 400
29 avr. 2024307,51309,77304,91306,09306,091 645 300
26 avr. 2024306,19309,91305,90306,45306,451 820 300
25 avr. 2024303,27307,54299,82304,81304,812 004 800
24 avr. 2024301,81304,19300,36303,73303,732 287 900
23 avr. 2024297,83304,67294,55302,36302,364 426 500
22 avr. 2024306,13311,99304,92309,26309,261 638 000
19 avr. 2024310,84311,15305,37305,96305,961 563 300
18 avr. 2024311,48313,24307,66309,38309,381 127 500
17 avr. 2024310,79311,40307,84310,16310,161 523 900
16 avr. 2024310,58311,91306,93308,38308,381 440 700
15 avr. 2024322,05322,05313,42313,97313,971 745 200
12 avr. 2024317,60319,25315,05318,25318,251 280 100
11 avr. 2024322,49322,49319,29319,92319,921 323 300
10 avr. 2024327,40329,03321,01321,16321,161 563 100
09 avr. 2024336,65336,88327,32334,55334,55789 900
08 avr. 2024332,48333,54330,94332,30332,301 097 700
05 avr. 2024331,07332,52329,37331,85331,85870 300
04 avr. 2024337,64340,00328,66329,86329,861 316 700
03 avr. 2024333,50335,50332,17334,29334,291 095 100
02 avr. 2024334,83335,00331,60333,96333,961 608 100
01 avr. 2024346,44346,47337,81338,16338,16992 200
28 mars 2024346,58348,37344,63347,33347,33995 100
27 mars 2024345,00347,04344,07346,89346,89958 500
26 mars 2024342,23344,47341,79342,00342,001 127 200
25 mars 2024341,28342,52340,13342,00342,001 168 800
22 mars 2024347,00347,00342,66342,87342,87889 300
21 mars 2024343,02347,62340,01347,23347,231 332 200
20 mars 2024337,78342,85336,13341,05341,051 222 700
19 mars 2024336,35337,37334,83336,58336,58855 800
18 mars 2024337,80338,34334,70335,27335,271 083 200
15 mars 2024331,43337,95330,82334,66334,661 623 800
14 mars 2024336,53338,73332,39334,92334,921 417 100
13 mars 2024341,71342,00333,59336,81336,811 835 200
12 mars 2024340,62343,29339,15342,70342,701 305 100
11 mars 2024340,29340,64335,93340,39340,39992 700
08 mars 2024346,06347,71340,07340,69340,691 297 200
07 mars 2024344,00346,14340,00344,66344,661 581 400
06 mars 2024336,28337,44334,21336,49336,491 097 600
05 mars 2024335,66339,50332,25333,28333,281 277 800
04 mars 2024334,31337,49334,14337,10337,101 146 100
01 mars 2024330,30335,94328,95335,23335,231 596 200
29 févr. 2024330,86332,83329,73332,03332,031 852 500
28 févr. 2024327,36330,73325,80329,68329,681 340 300
27 févr. 2024325,00328,09323,38327,72327,721 434 000
26 févr. 2024322,03324,50321,52322,51322,511 532 200
23 févr. 2024320,75322,86319,80322,03322,031 387 800
23 févr. 20240.715 Dividende
22 févr. 2024315,00321,23314,55320,62319,901 020 700
21 févr. 2024311,77314,77310,64314,29313,591 097 000
20 févr. 2024307,98312,01306,38311,26310,57998 200
16 févr. 2024311,83312,89308,79309,08308,391 699 200
15 févr. 2024313,00314,38311,57312,51311,81977 400
14 févr. 2024308,97311,85307,43311,03310,34945 700
13 févr. 2024305,65308,25301,98307,21306,52975 000
12 févr. 2024311,96313,26310,22310,42309,73991 600
09 févr. 2024312,22312,99309,39311,74311,04912 500
08 févr. 2024311,11312,42307,47312,15311,451 260 000
07 févr. 2024310,11312,98309,49309,86309,171 828 500
06 févr. 2024304,50308,06303,89307,88307,191 517 400
05 févr. 2024307,10308,04302,87304,49303,812 267 500
02 févr. 2024306,32311,57304,45309,99309,301 526 400
01 févr. 2024304,89309,53302,37309,08308,391 503 100
31 janv. 2024307,50308,73304,00304,38303,701 910 600
30 janv. 2024307,54310,00306,67307,63306,941 367 700
29 janv. 2024301,85308,40301,77308,09307,401 564 200
26 janv. 2024304,28306,26300,64301,85301,181 721 500
25 janv. 2024295,00305,98292,00303,91303,233 830 800
24 janv. 2024306,49307,83300,86301,06300,391 847 000
23 janv. 2024308,70309,17305,04305,46304,781 409 500
22 janv. 2024305,02308,45304,95307,48306,791 169 100
19 janv. 2024307,42307,66302,93304,02303,341 673 700
18 janv. 2024301,89306,80300,60306,37305,691 215 500
17 janv. 2024297,76302,78297,50300,88300,211 562 600
16 janv. 2024302,00302,84298,69300,08299,411 177 800
12 janv. 2024298,87302,58296,39302,51301,841 515 300
11 janv. 2024299,00299,35296,32297,42296,761 341 200
10 janv. 2024297,47298,81296,50298,40297,731 824 100
09 janv. 2024297,47298,72295,08297,51296,851 730 400
08 janv. 2024296,88300,35294,57299,47298,801 334 500
05 janv. 2024294,96299,27294,96296,68296,021 343 000
04 janv. 2024295,23297,95293,17295,77295,111 711 200
03 janv. 2024301,00301,23296,18296,77296,112 153 200
02 janv. 2024304,60306,43300,89304,91304,231 968 500
29 déc. 2023312,90314,14311,51311,90311,20682 000
28 déc. 2023313,14314,00311,97312,84312,14664 200
27 déc. 2023311,94313,41311,81313,27312,57694 100
26 déc. 2023311,45314,03310,37312,67311,97548 500
22 déc. 2023307,71311,32306,17311,27310,581 347 900
21 déc. 2023307,17307,85305,15306,93306,25921 800
20 déc. 2023307,00307,71303,44304,21303,531 567 000
19 déc. 2023309,00310,46306,94307,21306,521 789 300
18 déc. 2023308,98309,00306,54308,37307,681 255 400
15 déc. 2023305,59311,87305,59309,77309,082 847 100
14 déc. 2023306,26310,19305,00306,77306,092 130 800
13 déc. 2023295,66304,09294,89303,39302,711 864 600
12 déc. 2023292,65295,36290,89294,82294,161 890 000
11 déc. 2023293,00293,35290,05291,63290,981 360 800
08 déc. 2023290,92292,44288,27289,82289,171 265 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...