|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 737,300 | 69.53 | 70.00 | 68.93 | 69.34 | 00:00:00 | | 2007-08-24 | 556,600 | 69.26 | 70.27 | 69.00 | 70.26 | 00:00:00 | | 2007-08-27 | 637,200 | 70.20 | 70.95 | 69.38 | 69.38 | 00:00:00 | | 2007-08-28 | 1,224,300 | 70.15 | 70.15 | 67.39 | 67.41 | 00:00:00 | | 2007-08-29 | 1,082,500 | 67.76 | 68.54 | 67.33 | 68.54 | 00:00:00 | | 2007-08-30 | 867,200 | 67.97 | 68.74 | 67.83 | 68.40 | 00:00:00 | | 2007-08-31 | 822,500 | 68.74 | 69.81 | 68.63 | 69.01 | 00:00:00 | | 2007-09-04 | 754,800 | 69.08 | 69.63 | 68.68 | 68.82 | 00:00:00 | | 2007-09-05 | 1,527,000 | 68.60 | 69.14 | 67.61 | 68.96 | 00:00:00 | | 2007-09-06 | 868,100 | 69.21 | 69.33 | 68.30 | 68.74 | 00:00:00 | | 2007-09-07 | 1,086,200 | 67.63 | 67.95 | 66.26 | 66.53 | 00:00:00 | | 2007-09-10 | 1,081,500 | 66.70 | 66.98 | 65.45 | 66.14 | 00:00:00 | | 2007-09-11 | 868,500 | 66.33 | 67.50 | 66.13 | 66.84 | 00:00:00 | | 2007-09-12 | 1,187,100 | 66.31 | 67.20 | 66.06 | 66.35 | 00:00:00 | | 2007-09-13 | 746,200 | 67.16 | 68.40 | 66.80 | 67.56 | 00:00:00 | | 2007-09-14 | 722,600 | 67.55 | 67.55 | 66.43 | 67.02 | 00:00:00 | | 2007-09-17 | 845,100 | 66.80 | 67.02 | 65.16 | 66.21 | 00:00:00 | | 2007-09-18 | 1,038,700 | 66.50 | 69.07 | 66.01 | 69.00 | 00:00:00 | | 2007-09-19 | 923,000 | 69.50 | 70.20 | 68.32 | 68.71 | 00:00:00 | | 2007-09-20 | 702,200 | 68.61 | 68.61 | 66.91 | 67.24 | 00:00:00 | | 2007-09-21 | 1,460,100 | 67.50 | 67.76 | 65.87 | 65.87 | 00:00:00 | | 2007-09-24 | 1,329,100 | 65.74 | 65.74 | 64.29 | 64.66 | 00:00:00 | | 2007-09-25 | 1,708,800 | 63.97 | 64.87 | 62.76 | 64.72 | 00:00:00 | | 2007-09-26 | 1,697,500 | 64.87 | 66.91 | 64.55 | 66.91 | 00:00:00 | | 2007-09-27 | 982,200 | 67.33 | 67.85 | 66.76 | 67.38 | 00:00:00 | | 2007-09-28 | 1,021,800 | 67.06 | 67.25 | 65.44 | 65.71 | 00:00:00 | | 2007-10-01 | 727,800 | 65.71 | 66.57 | 65.33 | 66.21 | 00:00:00 | | 2007-10-02 | 1,744,300 | 65.60 | 65.72 | 64.20 | 64.44 | 00:00:00 | | 2007-10-03 | 1,135,900 | 64.27 | 65.08 | 64.00 | 64.47 | 00:00:00 | | 2007-10-04 | 1,121,500 | 64.52 | 66.73 | 64.52 | 65.67 | 00:00:00 | | 2007-10-05 | 719,700 | 65.83 | 66.52 | 65.31 | 66.13 | 00:00:00 | | 2007-10-08 | 667,800 | 66.51 | 66.61 | 65.75 | 66.40 | 00:00:00 | | 2007-10-09 | 560,100 | 66.70 | 66.70 | 65.50 | 66.15 | 00:00:00 | | 2007-10-10 | 723,100 | 66.31 | 66.36 | 65.48 | 65.92 | 00:00:00 | | 2007-10-11 | 1,031,000 | 66.20 | 67.60 | 64.80 | 65.01 | 00:00:00 | | 2007-10-12 | 661,000 | 65.20 | 65.55 | 64.42 | 65.07 | 00:00:00 | | 2007-10-15 | 1,294,200 | 65.80 | 65.81 | 62.78 | 63.06 | 00:00:00 | | 2007-10-16 | 942,500 | 63.00 | 63.69 | 62.72 | 63.23 | 00:00:00 | | 2007-10-17 | 1,090,100 | 63.50 | 63.95 | 61.93 | 62.59 | 00:00:00 | | 2007-10-18 | 1,074,200 | 62.50 | 63.46 | 62.00 | 62.66 | 00:00:00 | | 2007-10-19 | 2,161,100 | 62.36 | 64.88 | 62.00 | 63.34 | 00:00:00 | | 2007-10-22 | 1,900,200 | 62.71 | 65.47 | 62.39 | 65.41 | 00:00:00 | | 2007-10-23 | 2,778,600 | 67.42 | 68.03 | 64.49 | 66.30 | 00:00:00 | | 2007-10-24 | 2,215,800 | 66.58 | 67.59 | 64.42 | 66.86 | 00:00:00 | | 2007-10-25 | 2,245,900 | 67.00 | 67.25 | 64.78 | 64.98 | 00:00:00 | | 2007-10-26 | 1,577,100 | 65.19 | 65.53 | 63.88 | 64.09 | 00:00:00 | | 2007-10-29 | 1,618,900 | 64.59 | 65.48 | 63.70 | 63.99 | 00:00:00 | | 2007-10-30 | 1,288,100 | 63.73 | 64.32 | 63.43 | 63.48 | 00:00:00 | | 2007-10-31 | 1,687,600 | 63.50 | 64.12 | 63.12 | 63.92 | 00:00:00 | | 2007-11-01 | 1,472,800 | 63.23 | 63.92 | 62.18 | 62.68 | 00:00:00 | | 2007-11-02 | 1,914,600 | 63.22 | 63.28 | 61.20 | 61.30 | 00:00:00 | | 2007-11-05 | 2,861,400 | 62.17 | 63.70 | 58.53 | 60.15 | 00:00:00 | | 2007-11-06 | 2,366,800 | 60.20 | 60.25 | 59.02 | 60.00 | 00:00:00 | | 2007-11-07 | 2,736,200 | 59.98 | 60.67 | 59.56 | 59.58 | 00:00:00 | | 2007-11-08 | 2,513,600 | 59.27 | 62.61 | 59.27 | 62.26 | 00:00:00 | | 2007-11-09 | 1,841,000 | 62.04 | 62.96 | 60.74 | 61.84 | 00:00:00 | | 2007-11-12 | 1,256,700 | 62.20 | 62.54 | 60.50 | 60.74 | 00:00:00 | | 2007-11-13 | 1,586,100 | 60.60 | 63.10 | 60.60 | 62.99 | 00:00:00 | | 2007-11-14 | 1,154,000 | 63.62 | 63.62 | 62.40 | 62.91 | 00:00:00 | | 2007-11-15 | 828,500 | 63.07 | 63.36 | 61.68 | 61.97 | 00:00:00 | | 2007-11-16 | 1,418,800 | 62.38 | 62.58 | 60.85 | 61.61 | 00:00:00 | | 2007-11-19 | 1,776,800 | 60.75 | 61.12 | 59.30 | 59.79 | 00:00:00 | | 2007-11-20 | 1,489,800 | 59.84 | 60.97 | 59.05 | 60.14 | 00:00:00 | | 2007-11-21 | 1,216,900 | 59.29 | 60.60 | 59.03 | 60.00 | 00:00:00 | | 2007-11-23 | 523,100 | 60.85 | 61.10 | 59.66 | 60.62 | 00:00:00 | | 2007-11-26 | 1,428,400 | 60.33 | 60.89 | 59.30 | 59.30 | 00:00:00 | | 2007-11-27 | 1,369,100 | 59.24 | 60.17 | 58.63 | 59.39 | 00:00:00 | | 2007-11-28 | 1,883,800 | 59.47 | 62.39 | 59.46 | 62.17 | 00:00:00 | | 2007-11-29 | 976,400 | 62.20 | 62.66 | 61.40 | 61.65 | 00:00:00 | | 2007-11-30 | 1,215,600 | 62.50 | 63.16 | 62.26 | 62.83 | 00:00:00 | | 2007-12-03 | 695,600 | 63.10 | 63.10 | 61.90 | 62.06 | 00:00:00 | | 2007-12-04 | 1,572,200 | 61.44 | 61.89 | 59.54 | 59.77 | 00:00:00 | | 2007-12-05 | 1,059,500 | 60.08 | 61.07 | 59.95 | 60.98 | 00:00:00 | | 2007-12-06 | 973,800 | 61.23 | 62.97 | 60.42 | 62.82 | 00:00:00 | | 2007-12-07 | 926,300 | 62.44 | 62.85 | 61.81 | 62.23 | 00:00:00 | | 2007-12-10 | 764,800 | 61.79 | 63.85 | 61.79 | 63.85 | 00:00:00 | | 2007-12-11 | 1,496,700 | 63.42 | 64.60 | 59.96 | 60.11 | 00:00:00 | | 2007-12-12 | 906,400 | 61.69 | 62.42 | 60.31 | 60.96 | 00:00:00 | | 2007-12-13 | 1,028,900 | 60.80 | 61.00 | 59.59 | 60.81 | 00:00:00 | | 2007-12-14 | 1,160,800 | 59.99 | 60.65 | 59.75 | 59.79 | 00:00:00 | | 2007-12-17 | 2,219,300 | 59.68 | 60.13 | 58.82 | 59.19 | 00:00:00 | | 2007-12-18 | 2,100,400 | 59.29 | 59.85 | 58.54 | 59.06 | 00:00:00 | | 2007-12-19 | 1,808,700 | 59.26 | 59.48 | 56.75 | 58.96 | 00:00:00 | | 2007-12-20 | 1,032,800 | 59.03 | 59.64 | 57.94 | 58.83 | 00:00:00 | | 2007-12-21 | 1,312,600 | 59.20 | 59.50 | 58.20 | 58.69 | 00:00:00 | | 2007-12-24 | 278,400 | 58.90 | 59.60 | 58.65 | 59.09 | 00:00:00 | | 2007-12-26 | 493,400 | 59.18 | 59.37 | 58.25 | 58.70 | 00:00:00 | | 2007-12-27 | 545,900 | 58.11 | 58.71 | 57.80 | 57.93 | 00:00:00 | | 2007-12-28 | 746,500 | 58.30 | 59.09 | 57.57 | 57.65 | 00:00:00 | | 2007-12-31 | 394,500 | 57.55 | 58.39 | 57.55 | 58.04 | 00:00:00 | | 2008-01-02 | 1,194,200 | 57.59 | 58.19 | 56.14 | 56.55 | 00:00:00 | | 2008-01-03 | 990,200 | 56.79 | 57.91 | 56.40 | 56.52 | 00:00:00 | | 2008-01-04 | 1,394,000 | 56.10 | 56.10 | 54.03 | 54.08 | 00:00:00 | | 2008-01-07 | 1,185,200 | 54.80 | 55.91 | 54.55 | 55.51 | 00:00:00 | | 2008-01-08 | 1,128,200 | 55.85 | 56.10 | 53.89 | 53.99 | 00:00:00 | | 2008-01-09 | 2,505,400 | 54.10 | 56.70 | 53.38 | 56.51 | 00:00:00 | | 2008-01-10 | 2,118,300 | 55.97 | 57.22 | 55.09 | 56.72 | 00:00:00 | | 2008-01-11 | 1,582,600 | 56.24 | 56.87 | 55.17 | 55.49 | 00:00:00 | | 2008-01-14 | 1,279,200 | 56.13 | 56.13 | 55.06 | 55.46 | 00:00:00 | | 2008-01-15 | 1,522,500 | 55.27 | 55.27 | 53.43 | 53.47 | 00:00:00 | | 2008-01-16 | 1,577,400 | 53.26 | 54.54 | 52.51 | 53.35 | 00:00:00 | | 2008-01-17 | 2,879,400 | 53.38 | 54.13 | 50.77 | 51.18 | 00:00:00 | | 2008-01-18 | 2,543,800 | 51.96 | 53.48 | 51.15 | 53.25 | 00:00:00 | | 2008-01-22 | 2,441,400 | 51.26 | 54.50 | 50.61 | 53.97 | 00:00:00 | | 2008-01-23 | 4,223,300 | 50.65 | 59.97 | 50.65 | 59.25 | 00:00:00 | | 2008-01-24 | 2,610,700 | 58.59 | 60.24 | 56.71 | 57.31 | 00:00:00 | | 2008-01-25 | 2,456,300 | 57.51 | 59.00 | 55.37 | 56.11 | 00:00:00 | | 2008-01-28 | 2,764,100 | 56.25 | 57.88 | 54.72 | 57.39 | 00:00:00 | | 2008-01-29 | 3,495,200 | 55.28 | 57.05 | 54.15 | 55.61 | 00:00:00 | | 2008-01-30 | 1,854,800 | 55.70 | 57.82 | 55.00 | 56.19 | 00:00:00 | | 2008-01-31 | 2,092,000 | 55.63 | 57.89 | 55.00 | 57.10 | 00:00:00 | | 2008-02-01 | 1,588,300 | 56.81 | 58.42 | 56.65 | 58.21 | 00:00:00 | | 2008-02-04 | 1,120,400 | 58.65 | 58.65 | 56.16 | 56.16 | 00:00:00 | | 2008-02-05 | 2,175,500 | 55.20 | 56.31 | 54.20 | 55.36 | 00:00:00 | | 2008-02-06 | 2,284,800 | 55.46 | 55.82 | 54.05 | 54.18 | 00:00:00 | | 2008-02-07 | 1,954,200 | 53.61 | 55.96 | 53.61 | 55.50 | 00:00:00 | | 2008-02-08 | 1,662,200 | 54.94 | 55.84 | 53.96 | 54.95 | 00:00:00 | | 2008-02-11 | 1,124,600 | 54.84 | 55.37 | 53.83 | 54.96 | 00:00:00 | | 2008-02-12 | 1,420,500 | 55.57 | 55.69 | 54.54 | 54.94 | 00:00:00 | | 2008-02-13 | 1,575,800 | 55.40 | 55.50 | 54.41 | 54.68 | 00:00:00 | | 2008-02-14 | 2,073,700 | 54.26 | 55.00 | 53.53 | 53.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
