|
 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 | | 2008-08-06 | 825,500 | 54.51 | 54.69 | 53.57 | 54.48 | 00:00:00 | | 2008-08-07 | 1,282,400 | 53.92 | 55.07 | 53.31 | 53.84 | 00:00:00 | | 2008-08-08 | 2,235,600 | 54.03 | 57.73 | 53.96 | 57.45 | 00:00:00 | | 2008-08-11 | 3,328,800 | 57.03 | 60.33 | 56.93 | 59.80 | 00:00:00 | | 2008-08-12 | 3,323,400 | 59.25 | 60.48 | 58.57 | 58.85 | 00:00:00 | | 2008-08-13 | 1,463,400 | 58.65 | 59.00 | 57.68 | 58.22 | 00:00:00 | | 2008-08-14 | 1,455,100 | 57.81 | 59.35 | 57.68 | 58.80 | 00:00:00 | | 2008-08-15 | 1,213,300 | 58.79 | 59.79 | 58.69 | 59.59 | 00:00:00 | | 2008-08-18 | 1,324,200 | 59.43 | 60.00 | 58.05 | 58.50 | 00:00:00 | | 2008-08-19 | 1,538,500 | 58.07 | 58.08 | 56.93 | 57.49 | 00:00:00 | | 2008-08-20 | 1,633,900 | 57.02 | 57.61 | 55.78 | 56.76 | 00:00:00 | | 2008-08-21 | 1,205,100 | 55.90 | 57.66 | 54.38 | 57.56 | 00:00:00 | | 2008-08-22 | 996,100 | 58.43 | 59.02 | 57.34 | 58.33 | 00:00:00 | | 2008-08-25 | 947,600 | 56.90 | 58.26 | 56.71 | 57.31 | 00:00:00 | | 2008-08-26 | 1,602,900 | 57.26 | 57.98 | 56.40 | 57.87 | 00:00:00 | | 2008-08-27 | 843,000 | 56.73 | 58.71 | 56.73 | 57.79 | 00:00:00 | | 2008-08-28 | 858,600 | 58.43 | 59.55 | 58.18 | 59.27 | 00:00:00 | | 2008-08-29 | 883,300 | 58.87 | 59.70 | 58.49 | 58.55 | 00:00:00 | | 2008-09-02 | 1,908,000 | 59.97 | 61.51 | 58.70 | 60.77 | 00:00:00 | | 2008-09-03 | 1,460,100 | 60.85 | 62.19 | 60.33 | 61.91 | 00:00:00 | | 2008-09-04 | 1,897,300 | 61.09 | 61.56 | 59.01 | 59.37 | 00:00:00 | | 2008-09-05 | 1,192,600 | 59.10 | 60.30 | 57.98 | 60.21 | 00:00:00 | | 2008-09-08 | 1,883,800 | 61.01 | 62.48 | 60.92 | 61.89 | 00:00:00 | | 2008-09-09 | 2,568,500 | 61.87 | 63.65 | 59.45 | 59.97 | 00:00:00 | | 2008-09-10 | 1,865,000 | 60.28 | 60.66 | 58.77 | 59.56 | 00:00:00 | | 2008-09-11 | 1,665,700 | 59.01 | 61.95 | 58.32 | 61.71 | 00:00:00 | | 2008-09-12 | 1,452,300 | 60.99 | 62.20 | 60.32 | 61.76 | 00:00:00 | | 2008-09-15 | 4,161,300 | 59.08 | 63.79 | 59.07 | 61.85 | 00:00:00 | | 2008-09-16 | 2,358,300 | 60.68 | 62.24 | 59.25 | 62.09 | 00:00:00 | | 2008-09-17 | 3,110,600 | 60.36 | 61.76 | 59.22 | 59.31 | 00:00:00 | | 2008-09-18 | 2,712,800 | 59.69 | 61.85 | 56.08 | 61.37 | 00:00:00 | | 2008-09-19 | 2,934,600 | 62.01 | 65.00 | 60.84 | 63.36 | 00:00:00 | | 2008-09-22 | 1,586,900 | 63.24 | 63.24 | 59.40 | 59.92 | 00:00:00 | | 2008-09-23 | 1,108,800 | 60.45 | 60.99 | 57.96 | 60.00 | 00:00:00 | | 2008-09-24 | 1,694,700 | 60.01 | 60.17 | 58.15 | 59.32 | 00:00:00 | | 2008-09-25 | 1,207,600 | 59.72 | 61.50 | 59.29 | 60.64 | 00:00:00 | | 2008-09-26 | 2,245,200 | 60.56 | 61.76 | 59.80 | 61.72 | 00:00:00 | | 2008-09-29 | 2,479,100 | 60.41 | 60.62 | 55.94 | 57.09 | 00:00:00 | | 2008-09-30 | 1,501,900 | 57.60 | 58.71 | 56.53 | 57.16 | 00:00:00 | | 2008-10-01 | 2,047,100 | 56.25 | 58.77 | 55.69 | 57.63 | 00:00:00 | | 2008-10-02 | 2,633,700 | 57.48 | 58.00 | 53.83 | 54.46 | 00:00:00 | | 2008-10-03 | 2,338,300 | 55.55 | 55.84 | 52.41 | 52.75 | 00:00:00 | | 2008-10-06 | 3,344,000 | 50.75 | 54.52 | 49.50 | 54.15 | 00:00:00 | | 2008-10-07 | 3,297,400 | 54.50 | 55.84 | 51.74 | 53.00 | 00:00:00 | | 2008-10-08 | 4,207,800 | 51.85 | 55.79 | 50.61 | 53.22 | 00:00:00 | | 2008-10-09 | 2,694,400 | 53.26 | 55.08 | 51.57 | 52.38 | 00:00:00 | | 2008-10-10 | 4,475,900 | 49.97 | 53.18 | 48.98 | 51.30 | 00:00:00 | | 2008-10-13 | 2,521,600 | 53.30 | 54.60 | 51.52 | 53.12 | 00:00:00 | | 2008-10-14 | 2,984,000 | 54.10 | 55.74 | 52.44 | 52.98 | 00:00:00 | | 2008-10-15 | 3,802,200 | 52.38 | 53.00 | 49.42 | 49.42 | 00:00:00 | | 2008-10-16 | 5,975,900 | 51.18 | 57.18 | 49.93 | 56.96 | 00:00:00 | | 2008-10-17 | 2,881,000 | 54.99 | 58.03 | 54.80 | 56.18 | 00:00:00 | | 2008-10-20 | 1,369,900 | 56.24 | 57.62 | 55.10 | 57.62 | 00:00:00 | | 2008-10-21 | 1,951,900 | 57.04 | 58.60 | 55.98 | 56.26 | 00:00:00 | | 2008-10-22 | 2,776,700 | 55.04 | 58.06 | 54.21 | 55.77 | 00:00:00 | | 2008-10-23 | 2,573,300 | 55.47 | 57.46 | 52.97 | 56.48 | 00:00:00 | | 2008-10-24 | 1,344,800 | 53.91 | 56.46 | 53.04 | 55.08 | 00:00:00 | | 2008-10-27 | 2,061,300 | 53.94 | 56.17 | 51.33 | 51.42 | 00:00:00 | | 2008-10-28 | 4,075,300 | 52.34 | 54.98 | 48.32 | 54.98 | 00:00:00 | | 2008-10-29 | 3,068,000 | 54.88 | 56.28 | 52.98 | 54.58 | 00:00:00 | | 2008-10-30 | 1,462,000 | 55.88 | 56.91 | 54.38 | 56.88 | 00:00:00 | | 2008-10-31 | 2,402,200 | 56.40 | 57.48 | 56.20 | 56.91 | 00:00:00 | | 2008-11-03 | 1,884,100 | 56.86 | 57.08 | 54.00 | 54.33 | 00:00:00 | | 2008-11-04 | 3,296,000 | 56.08 | 56.79 | 54.00 | 56.45 | 00:00:00 | | 2008-11-05 | 1,855,900 | 55.42 | 57.20 | 54.73 | 55.63 | 00:00:00 | | 2008-11-06 | 2,056,100 | 55.16 | 55.58 | 53.19 | 53.82 | 00:00:00 | | 2008-11-07 | 1,427,800 | 54.24 | 54.58 | 53.67 | 54.47 | 00:00:00 | | 2008-11-10 | 1,718,600 | 55.61 | 56.20 | 54.48 | 55.38 | 00:00:00 | | 2008-11-11 | 1,830,600 | 54.68 | 55.39 | 52.77 | 54.09 | 00:00:00 | | 2008-11-12 | 2,694,900 | 53.41 | 53.93 | 51.63 | 51.82 | 00:00:00 | | 2008-11-13 | 2,112,600 | 51.53 | 54.78 | 50.00 | 54.76 | 00:00:00 | | 2008-11-14 | 1,784,500 | 54.00 | 56.82 | 53.99 | 54.50 | 00:00:00 | | 2008-11-17 | 1,396,500 | 54.16 | 55.02 | 52.89 | 53.29 | 00:00:00 | | 2008-11-18 | 2,252,500 | 53.78 | 55.74 | 53.26 | 54.47 | 00:00:00 | | 2008-11-19 | 2,438,400 | 54.43 | 55.26 | 51.48 | 51.68 | 00:00:00 | | 2008-11-20 | 3,790,600 | 51.01 | 54.14 | 49.83 | 50.17 | 00:00:00 | | 2008-11-21 | 3,099,100 | 50.97 | 53.52 | 49.01 | 53.30 | 00:00:00 | | 2008-11-24 | 2,811,600 | 54.20 | 57.76 | 53.19 | 56.57 | 00:00:00 | | 2008-11-25 | 2,367,800 | 57.54 | 57.96 | 56.17 | 57.25 | 00:00:00 | | 2008-11-26 | 2,867,800 | 56.49 | 60.23 | 56.45 | 60.00 | 00:00:00 | | 2008-11-28 | 804,100 | 59.91 | 60.06 | 58.21 | 58.93 | 00:00:00 | | 2008-12-01 | 2,249,700 | 57.75 | 58.75 | 54.26 | 54.29 | 00:00:00 | | 2008-12-02 | 2,530,300 | 54.70 | 54.81 | 53.38 | 54.55 | 00:00:00 | | 2008-12-03 | 2,114,400 | 53.78 | 57.26 | 53.53 | 57.20 | 00:00:00 | | 2008-12-04 | 2,212,700 | 56.70 | 58.45 | 55.23 | 56.03 | 00:00:00 | | 2008-12-05 | 2,390,200 | 55.31 | 59.26 | 55.06 | 58.73 | 00:00:00 | | 2008-12-08 | 2,839,500 | 59.14 | 59.61 | 56.33 | 57.45 | 00:00:00 | | 2008-12-09 | 2,637,300 | 57.07 | 58.05 | 56.02 | 56.24 | 00:00:00 | | 2008-12-10 | 2,436,100 | 56.64 | 56.64 | 54.01 | 55.63 | 00:00:00 | | 2008-12-11 | 2,067,900 | 55.11 | 55.89 | 52.64 | 53.24 | 00:00:00 | | 2008-12-12 | 1,511,300 | 52.00 | 56.11 | 51.12 | 55.53 | 00:00:00 | | 2008-12-15 | 1,122,600 | 55.50 | 56.95 | 55.22 | 56.41 | 00:00:00 | | 2008-12-16 | 2,212,700 | 57.35 | 57.96 | 56.51 | 57.53 | 00:00:00 | | 2008-12-17 | 1,750,200 | 57.27 | 57.85 | 56.37 | 56.91 | 00:00:00 | | 2008-12-18 | 1,147,800 | 57.20 | 57.43 | 55.32 | 55.97 | 00:00:00 | | 2008-12-19 | 1,720,500 | 56.36 | 57.10 | 55.22 | 55.33 | 00:00:00 | | 2008-12-22 | 1,027,600 | 55.34 | 55.52 | 53.77 | 54.81 | 00:00:00 | | 2008-12-23 | 920,500 | 55.41 | 55.45 | 53.97 | 54.45 | 00:00:00 | | 2008-12-24 | 660,400 | 57.93 | 57.93 | 53.01 | 55.77 | 00:00:00 | | 2008-12-26 | 249,800 | 55.77 | 55.99 | 55.48 | 55.80 | 00:00:00 | | 2008-12-29 | 1,004,600 | 55.70 | 56.28 | 54.42 | 56.23 | 00:00:00 | | 2008-12-30 | 1,229,200 | 56.64 | 58.70 | 56.26 | 58.61 | 00:00:00 | | 2008-12-31 | 1,363,300 | 58.73 | 60.17 | 58.66 | 59.75 | 00:00:00 | | 2009-01-02 | 1,577,200 | 59.86 | 60.07 | 58.99 | 59.99 | 00:00:00 | | 2009-01-05 | 1,626,400 | 59.26 | 60.00 | 58.92 | 59.84 | 00:00:00 | | 2009-01-06 | 1,850,300 | 59.96 | 60.68 | 59.44 | 60.41 | 00:00:00 | | 2009-01-07 | 1,957,600 | 59.50 | 60.84 | 59.26 | 59.56 | 00:00:00 | | 2009-01-08 | 1,765,000 | 59.22 | 61.26 | 58.76 | 61.09 | 00:00:00 | | 2009-01-09 | 1,637,600 | 60.88 | 61.42 | 59.12 | 59.40 | 00:00:00 | | 2009-01-12 | 1,702,100 | 59.16 | 60.39 | 57.93 | 58.62 | 00:00:00 | | 2009-01-13 | 1,747,200 | 58.07 | 59.66 | 57.79 | 58.65 | 00:00:00 | | 2009-01-14 | 2,638,000 | 57.58 | 57.65 | 55.30 | 55.85 | 00:00:00 | | 2009-01-15 | 2,858,600 | 55.65 | 57.19 | 54.32 | 56.34 | 00:00:00 | | 2009-01-16 | 1,750,600 | 57.15 | 57.94 | 56.02 | 57.38 | 00:00:00 | | 2009-01-20 | 2,565,400 | 57.58 | 58.00 | 54.51 | 55.13 | 00:00:00 | | 2009-01-21 | 2,998,800 | 56.24 | 56.42 | 53.13 | 55.42 | 00:00:00 | | 2009-01-22 | 9,846,800 | 48.27 | 49.60 | 46.95 | 48.20 | 00:00:00 | | 2009-01-23 | 3,416,300 | 47.25 | 48.15 | 46.51 | 46.97 | 00:00:00 | | 2009-01-26 | 2,833,200 | 47.01 | 48.44 | 46.55 | 46.68 | 00:00:00 | | 2009-01-27 | 3,667,800 | 47.11 | 49.20 | 46.52 | 48.58 | 00:00:00 | | 2009-01-28 | 3,314,200 | 48.94 | 50.31 | 48.94 | 49.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
