|
Sherwin-Williams - [Ticker: SHW] | | Last Trade | 406.60 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --11.74 (+0.97%) | Open | 419.19 | High | 422.21 | Low | 406.31 | Volume | 1,056,621 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 395.80 x 100 - 395.92 x 200 | Former Close | 418.34 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | SHW quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 574,100 | 20.61 | 20.67 | 19.62 | 19.99 | 00:00:00 | 2000-01-04 | 646,800 | 19.86 | 19.93 | 18.75 | 19.24 | 00:00:00 | 2000-01-05 | 622,800 | 19.31 | 19.68 | 19.24 | 19.31 | 00:00:00 | 2000-01-06 | 583,600 | 19.93 | 20.11 | 19.43 | 19.62 | 00:00:00 | 2000-01-07 | 949,500 | 19.49 | 19.93 | 19.00 | 19.37 | 00:00:00 | 2000-01-10 | 1,067,900 | 19.37 | 19.86 | 18.93 | 18.93 | 00:00:00 | 2000-01-11 | 1,181,500 | 19.24 | 19.55 | 19.12 | 19.18 | 00:00:00 | 2000-01-12 | 709,000 | 19.24 | 19.62 | 19.12 | 19.18 | 00:00:00 | 2000-01-13 | 813,500 | 19.18 | 19.24 | 18.87 | 19.00 | 00:00:00 | 2000-01-14 | 937,800 | 19.18 | 19.24 | 18.62 | 18.75 | 00:00:00 | 2000-01-18 | 691,400 | 18.50 | 18.75 | 18.13 | 18.44 | 00:00:00 | 2000-01-19 | 642,000 | 18.44 | 18.56 | 18.19 | 18.25 | 00:00:00 | 2000-01-20 | 858,700 | 18.25 | 18.25 | 17.26 | 17.51 | 00:00:00 | 2000-01-21 | 1,121,300 | 17.88 | 18.13 | 17.57 | 17.75 | 00:00:00 | 2000-01-24 | 651,600 | 17.75 | 18.19 | 17.54 | 17.82 | 00:00:00 | 2000-01-25 | 835,000 | 17.75 | 18.31 | 17.51 | 17.88 | 00:00:00 | 2000-01-26 | 526,000 | 17.88 | 18.25 | 17.63 | 17.69 | 00:00:00 | 2000-01-27 | 501,700 | 17.69 | 18.06 | 17.57 | 17.82 | 00:00:00 | 2000-01-28 | 476,100 | 17.75 | 17.82 | 17.32 | 17.32 | 00:00:00 | 2000-01-31 | 668,900 | 17.32 | 18.00 | 17.26 | 17.51 | 00:00:00 | 2000-02-01 | 746,000 | 17.38 | 18.37 | 17.38 | 18.31 | 00:00:00 | 2000-02-02 | 1,205,500 | 18.13 | 18.25 | 17.32 | 17.38 | 00:00:00 | 2000-02-03 | 2,110,800 | 17.51 | 19.55 | 17.01 | 19.49 | 00:00:00 | 2000-02-04 | 1,715,100 | 20.48 | 20.55 | 19.99 | 19.99 | 00:00:00 | 2000-02-07 | 577,100 | 20.05 | 20.05 | 19.86 | 20.05 | 00:00:00 | 2000-02-08 | 710,700 | 19.86 | 19.86 | 19.00 | 19.24 | 00:00:00 | 2000-02-09 | 763,500 | 19.24 | 19.31 | 18.62 | 19.06 | 00:00:00 | 2000-02-10 | 450,400 | 19.06 | 19.55 | 19.00 | 19.24 | 00:00:00 | 2000-02-11 | 492,800 | 19.24 | 19.31 | 18.44 | 18.56 | 00:00:00 | 2000-02-14 | 735,400 | 18.87 | 19.00 | 18.44 | 18.81 | 00:00:00 | 2000-02-15 | 1,031,700 | 18.87 | 19.86 | 18.81 | 19.86 | 00:00:00 | 2000-02-16 | 464,200 | 19.86 | 19.86 | 19.24 | 19.43 | 00:00:00 | 2000-02-17 | 618,800 | 19.49 | 20.24 | 19.43 | 20.11 | 00:00:00 | 2000-02-18 | 723,800 | 19.93 | 20.05 | 19.43 | 19.68 | 00:00:00 | 2000-02-22 | 542,000 | 19.80 | 19.86 | 19.55 | 19.74 | 00:00:00 | 2000-02-23 | 8,881 | 20.13 | 20.13 | 19.38 | 20.00 | 00:00:00 | 2000-02-24 | 620,900 | 19.75 | 19.75 | 19.00 | 19.19 | 00:00:00 | 2000-02-25 | 931,400 | 19.37 | 19.75 | 18.94 | 19.06 | 00:00:00 | 2000-02-28 | 637,300 | 19.06 | 19.56 | 19.06 | 19.12 | 00:00:00 | 2000-02-29 | 551,900 | 19.50 | 19.50 | 19.00 | 19.12 | 00:00:00 | 2000-03-01 | 488,300 | 19.63 | 19.63 | 19.12 | 19.37 | 00:00:00 | 2000-03-02 | 629,600 | 19.37 | 19.69 | 18.81 | 19.06 | 00:00:00 | 2000-03-03 | 610,900 | 18.94 | 20.50 | 18.88 | 19.94 | 00:00:00 | 2000-03-06 | 496,600 | 19.69 | 19.81 | 18.94 | 19.06 | 00:00:00 | 2000-03-07 | 703,800 | 19.31 | 19.31 | 18.56 | 18.81 | 00:00:00 | 2000-03-08 | 1,095,500 | 18.81 | 19.28 | 18.31 | 18.75 | 00:00:00 | 2000-03-09 | 422,100 | 18.50 | 19.12 | 18.38 | 18.88 | 00:00:00 | 2000-03-10 | 554,900 | 19.12 | 19.37 | 18.88 | 18.94 | 00:00:00 | 2000-03-13 | 415,200 | 18.75 | 19.12 | 18.50 | 19.12 | 00:00:00 | 2000-03-14 | 811,900 | 19.00 | 19.25 | 18.69 | 18.81 | 00:00:00 | 2000-03-15 | 729,700 | 19.00 | 20.94 | 18.81 | 20.62 | 00:00:00 | 2000-03-16 | 965,300 | 20.62 | 23.00 | 20.62 | 22.88 | 00:00:00 | 2000-03-17 | 786,000 | 22.75 | 22.81 | 21.50 | 21.75 | 00:00:00 | 2000-03-20 | 392,800 | 21.88 | 22.37 | 21.69 | 21.88 | 00:00:00 | 2000-03-21 | 458,100 | 21.88 | 22.44 | 21.81 | 22.25 | 00:00:00 | 2000-03-22 | 545,100 | 22.37 | 22.37 | 21.25 | 21.38 | 00:00:00 | 2000-03-23 | 954,300 | 22.12 | 22.31 | 21.69 | 21.94 | 00:00:00 | 2000-03-24 | 1,362,700 | 22.50 | 22.88 | 21.94 | 22.31 | 00:00:00 | 2000-03-27 | 1,028,100 | 22.31 | 22.50 | 21.81 | 21.94 | 00:00:00 | 2000-03-28 | 605,100 | 21.94 | 22.44 | 21.62 | 22.31 | 00:00:00 | 2000-03-29 | 703,700 | 22.25 | 22.44 | 22.00 | 22.19 | 00:00:00 | 2000-03-30 | 962,700 | 21.88 | 22.25 | 21.62 | 21.94 | 00:00:00 | 2000-03-31 | 681,700 | 22.06 | 22.50 | 21.94 | 22.12 | 00:00:00 | 2000-04-03 | 571,900 | 21.94 | 22.50 | 21.88 | 22.25 | 00:00:00 | 2000-04-04 | 838,500 | 22.06 | 22.63 | 21.19 | 22.06 | 00:00:00 | 2000-04-05 | 1,296,600 | 22.00 | 23.75 | 21.94 | 23.56 | 00:00:00 | 2000-04-06 | 1,083,000 | 24.00 | 24.94 | 23.69 | 23.94 | 00:00:00 | 2000-04-07 | 431,000 | 24.00 | 24.00 | 23.38 | 23.38 | 00:00:00 | 2000-04-10 | 378,300 | 23.62 | 24.75 | 23.56 | 24.62 | 00:00:00 | 2000-04-11 | 1,005,200 | 24.62 | 25.63 | 24.56 | 25.19 | 00:00:00 | 2000-04-12 | 1,411,000 | 25.19 | 27.62 | 25.19 | 26.87 | 00:00:00 | 2000-04-13 | 1,121,500 | 26.81 | 26.81 | 26.19 | 26.25 | 00:00:00 | 2000-04-14 | 565,700 | 26.06 | 26.12 | 25.12 | 25.31 | 00:00:00 | 2000-04-17 | 727,000 | 25.44 | 26.19 | 25.00 | 26.19 | 00:00:00 | 2000-04-18 | 533,600 | 26.19 | 26.25 | 25.06 | 25.25 | 00:00:00 | 2000-04-19 | 413,700 | 25.88 | 25.88 | 24.88 | 25.00 | 00:00:00 | 2000-04-20 | 511,300 | 24.62 | 26.00 | 24.62 | 25.88 | 00:00:00 | 2000-04-24 | 392,200 | 26.31 | 26.94 | 25.50 | 26.12 | 00:00:00 | 2000-04-25 | 759,800 | 27.00 | 27.38 | 26.00 | 27.00 | 00:00:00 | 2000-04-26 | 589,600 | 26.00 | 26.38 | 25.50 | 25.94 | 00:00:00 | 2000-04-27 | 761,100 | 25.81 | 26.25 | 25.12 | 25.25 | 00:00:00 | 2000-04-28 | 921,100 | 25.19 | 25.31 | 24.75 | 24.88 | 00:00:00 | 2000-05-01 | 569,500 | 25.00 | 25.75 | 24.94 | 25.44 | 00:00:00 | 2000-05-02 | 541,900 | 25.31 | 26.25 | 24.88 | 26.00 | 00:00:00 | 2000-05-03 | 483,500 | 25.81 | 25.81 | 24.94 | 25.00 | 00:00:00 | 2000-05-04 | 360,600 | 25.12 | 25.56 | 24.69 | 24.75 | 00:00:00 | 2000-05-05 | 327,200 | 24.88 | 25.25 | 24.88 | 25.19 | 00:00:00 | 2000-05-08 | 184,100 | 25.06 | 25.19 | 24.88 | 25.06 | 00:00:00 | 2000-05-09 | 432,100 | 25.06 | 25.12 | 24.31 | 24.44 | 00:00:00 | 2000-05-10 | 741,700 | 24.69 | 25.00 | 24.25 | 24.31 | 00:00:00 | 2000-05-11 | 356,800 | 24.56 | 25.12 | 24.56 | 25.00 | 00:00:00 | 2000-05-12 | 533,400 | 24.75 | 24.94 | 24.44 | 24.69 | 00:00:00 | 2000-05-15 | 536,800 | 24.50 | 26.12 | 24.50 | 26.00 | 00:00:00 | 2000-05-16 | 702,900 | 26.12 | 27.00 | 25.81 | 27.00 | 00:00:00 | 2000-05-17 | 673,900 | 26.75 | 26.87 | 26.06 | 26.56 | 00:00:00 | 2000-05-18 | 559,900 | 26.62 | 26.62 | 26.00 | 26.31 | 00:00:00 | 2000-05-19 | 542,900 | 26.00 | 26.00 | 25.00 | 25.37 | 00:00:00 | 2000-05-22 | 405,700 | 25.81 | 26.38 | 25.69 | 26.38 | 00:00:00 | 2000-05-23 | 361,000 | 26.12 | 26.50 | 25.81 | 26.25 | 00:00:00 | 2000-05-24 | 673,100 | 26.25 | 26.50 | 24.75 | 25.00 | 00:00:00 | 2000-05-25 | 799,100 | 24.81 | 25.06 | 23.50 | 24.00 | 00:00:00 | 2000-05-26 | 560,800 | 24.25 | 24.25 | 23.00 | 23.31 | 00:00:00 | 2000-05-30 | 835,600 | 23.56 | 23.81 | 23.38 | 23.50 | 00:00:00 | 2000-05-31 | 419,100 | 23.62 | 23.87 | 23.19 | 23.25 | 00:00:00 | 2000-06-01 | 331,900 | 23.50 | 24.06 | 23.31 | 24.00 | 00:00:00 | 2000-06-02 | 4,597 | 24.50 | 25.25 | 24.44 | 24.94 | 00:00:00 | 2000-06-05 | 435,500 | 24.69 | 25.38 | 24.69 | 25.25 | 00:00:00 | 2000-06-06 | 480,600 | 25.38 | 25.44 | 24.75 | 25.00 | 00:00:00 | 2000-06-07 | 1,089,100 | 24.94 | 25.31 | 24.75 | 24.75 | 00:00:00 | 2000-06-08 | 313,500 | 24.69 | 25.00 | 24.25 | 24.31 | 00:00:00 | 2000-06-09 | 3,920 | 24.38 | 24.63 | 24.00 | 24.13 | 00:00:00 | 2000-06-12 | 600,000 | 24.19 | 24.25 | 23.56 | 23.62 | 00:00:00 | 2000-06-13 | 604,700 | 23.38 | 23.56 | 22.75 | 23.50 | 00:00:00 | 2000-06-14 | 770,700 | 23.75 | 24.50 | 23.75 | 23.75 | 00:00:00 | 2000-06-15 | 1,057,200 | 23.12 | 23.44 | 23.00 | 23.12 | 00:00:00 | 2000-06-16 | 855,000 | 23.00 | 23.00 | 22.50 | 22.97 | 00:00:00 | 2000-06-19 | 1,136,700 | 22.94 | 23.12 | 22.75 | 23.06 | 00:00:00 | 2000-06-20 | 464,500 | 23.00 | 23.06 | 22.50 | 22.56 | 00:00:00 | 2000-06-21 | 490,600 | 22.75 | 22.75 | 22.19 | 22.44 | 00:00:00 | 2000-06-22 | 374,500 | 22.44 | 22.69 | 22.19 | 22.31 | 00:00:00 | 2000-06-23 | 571,400 | 22.38 | 22.56 | 21.81 | 21.88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|