|
 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 2024-05-14 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 5,277,800 | 56.27 | 56.75 | 52.00 | 55.17 | 00:00:00 | | 2009-07-22 | 1,996,400 | 54.27 | 55.31 | 54.12 | 54.86 | 00:00:00 | | 2009-07-23 | 1,533,600 | 54.76 | 56.25 | 54.56 | 56.12 | 00:00:00 | | 2009-07-24 | 1,368,800 | 55.86 | 56.88 | 55.20 | 56.79 | 00:00:00 | | 2009-07-27 | 1,116,000 | 56.65 | 56.65 | 55.42 | 56.17 | 00:00:00 | | 2009-07-28 | 949,900 | 55.94 | 56.48 | 55.67 | 56.17 | 00:00:00 | | 2009-07-29 | 1,250,800 | 56.00 | 56.51 | 55.77 | 56.19 | 00:00:00 | | 2009-07-30 | 1,553,000 | 56.60 | 57.53 | 56.43 | 57.20 | 00:00:00 | | 2009-07-31 | 1,136,900 | 56.69 | 58.14 | 56.69 | 57.75 | 00:00:00 | | 2009-08-03 | 1,652,700 | 58.05 | 59.85 | 57.67 | 59.46 | 00:00:00 | | 2009-08-04 | 1,718,700 | 59.14 | 61.00 | 58.91 | 60.73 | 00:00:00 | | 2009-08-05 | 1,728,800 | 60.70 | 61.45 | 59.65 | 61.24 | 00:00:00 | | 2009-08-06 | 1,092,400 | 61.59 | 61.71 | 60.51 | 60.89 | 00:00:00 | | 2009-08-07 | 1,490,100 | 61.67 | 62.70 | 60.79 | 62.01 | 00:00:00 | | 2009-08-10 | 904,800 | 61.45 | 61.69 | 60.85 | 61.28 | 00:00:00 | | 2009-08-11 | 1,089,000 | 60.58 | 61.40 | 60.45 | 60.85 | 00:00:00 | | 2009-08-12 | 896,200 | 60.89 | 61.98 | 60.69 | 61.56 | 00:00:00 | | 2009-08-13 | 960,200 | 61.65 | 61.84 | 60.57 | 61.50 | 00:00:00 | | 2009-08-14 | 763,300 | 61.36 | 61.42 | 60.00 | 60.46 | 00:00:00 | | 2009-08-17 | 1,650,900 | 59.59 | 60.66 | 58.97 | 60.02 | 00:00:00 | | 2009-08-18 | 1,107,500 | 60.07 | 60.85 | 59.63 | 60.72 | 00:00:00 | | 2009-08-19 | 959,700 | 60.15 | 60.66 | 59.75 | 60.40 | 00:00:00 | | 2009-08-20 | 909,900 | 60.44 | 60.95 | 60.11 | 60.82 | 00:00:00 | | 2009-08-21 | 1,028,600 | 61.38 | 62.73 | 61.28 | 62.08 | 00:00:00 | | 2009-08-24 | 1,083,900 | 62.19 | 62.55 | 60.92 | 61.05 | 00:00:00 | | 2009-08-25 | 2,248,000 | 59.67 | 61.34 | 59.67 | 60.70 | 00:00:00 | | 2009-08-26 | 1,760,100 | 60.41 | 61.13 | 60.13 | 60.38 | 00:00:00 | | 2009-08-27 | 1,115,600 | 60.55 | 60.90 | 59.53 | 60.67 | 00:00:00 | | 2009-08-28 | 669,600 | 61.10 | 61.34 | 60.48 | 60.93 | 00:00:00 | | 2009-08-31 | 1,041,700 | 60.46 | 60.54 | 59.41 | 60.20 | 00:00:00 | | 2009-09-01 | 1,221,700 | 59.68 | 60.49 | 58.80 | 59.61 | 00:00:00 | | 2009-09-02 | 1,074,900 | 59.08 | 59.62 | 58.62 | 59.36 | 00:00:00 | | 2009-09-03 | 1,184,800 | 59.46 | 60.40 | 58.41 | 60.24 | 00:00:00 | | 2009-09-04 | 1,009,600 | 60.38 | 60.54 | 59.84 | 60.39 | 00:00:00 | | 2009-09-08 | 1,448,500 | 60.61 | 60.95 | 59.75 | 60.70 | 00:00:00 | | 2009-09-09 | 2,906,200 | 60.51 | 60.69 | 58.68 | 59.15 | 00:00:00 | | 2009-09-10 | 1,890,700 | 59.13 | 59.21 | 58.14 | 58.65 | 00:00:00 | | 2009-09-11 | 1,355,300 | 58.92 | 59.69 | 58.42 | 59.28 | 00:00:00 | | 2009-09-14 | 1,191,900 | 58.81 | 60.11 | 58.64 | 59.92 | 00:00:00 | | 2009-09-15 | 1,336,400 | 59.85 | 60.26 | 59.36 | 59.92 | 00:00:00 | | 2009-09-16 | 1,371,100 | 60.25 | 61.35 | 59.78 | 60.57 | 00:00:00 | | 2009-09-17 | 3,071,500 | 60.61 | 62.44 | 60.52 | 62.13 | 00:00:00 | | 2009-09-18 | 1,417,000 | 62.39 | 62.50 | 61.24 | 62.04 | 00:00:00 | | 2009-09-21 | 1,365,700 | 61.72 | 62.25 | 61.33 | 61.58 | 00:00:00 | | 2009-09-22 | 914,600 | 61.68 | 61.77 | 61.08 | 61.13 | 00:00:00 | | 2009-09-23 | 1,847,700 | 61.29 | 61.86 | 60.78 | 61.05 | 00:00:00 | | 2009-09-24 | 1,097,100 | 61.12 | 61.57 | 60.77 | 61.06 | 00:00:00 | | 2009-09-25 | 1,807,300 | 60.92 | 60.97 | 59.46 | 59.60 | 00:00:00 | | 2009-09-28 | 784,800 | 60.17 | 60.81 | 59.66 | 60.68 | 00:00:00 | | 2009-09-29 | 1,035,600 | 60.71 | 61.62 | 60.12 | 60.26 | 00:00:00 | | 2009-09-30 | 1,084,400 | 60.32 | 60.70 | 59.63 | 60.16 | 00:00:00 | | 2009-10-01 | 1,553,700 | 60.00 | 60.53 | 59.54 | 59.54 | 00:00:00 | | 2009-10-02 | 1,351,700 | 59.11 | 59.97 | 58.56 | 58.84 | 00:00:00 | | 2009-10-05 | 1,047,800 | 58.79 | 59.77 | 58.77 | 59.59 | 00:00:00 | | 2009-10-06 | 916,400 | 59.74 | 60.65 | 59.63 | 59.94 | 00:00:00 | | 2009-10-07 | 823,500 | 59.90 | 60.14 | 59.37 | 59.56 | 00:00:00 | | 2009-10-08 | 1,092,000 | 60.09 | 61.34 | 59.85 | 61.23 | 00:00:00 | | 2009-10-09 | 1,057,400 | 61.15 | 61.74 | 60.64 | 61.54 | 00:00:00 | | 2009-10-12 | 881,200 | 61.85 | 62.60 | 61.76 | 62.00 | 00:00:00 | | 2009-10-13 | 1,830,800 | 62.09 | 63.40 | 61.82 | 63.25 | 00:00:00 | | 2009-10-14 | 1,152,100 | 63.71 | 64.07 | 63.47 | 63.75 | 00:00:00 | | 2009-10-15 | 1,401,300 | 63.20 | 63.90 | 62.60 | 63.10 | 00:00:00 | | 2009-10-16 | 1,284,500 | 62.76 | 63.25 | 62.34 | 62.65 | 00:00:00 | | 2009-10-19 | 2,009,500 | 62.65 | 64.13 | 62.63 | 63.07 | 00:00:00 | | 2009-10-20 | 3,699,100 | 60.74 | 61.87 | 58.84 | 59.04 | 00:00:00 | | 2009-10-21 | 2,629,400 | 59.16 | 59.95 | 57.91 | 58.13 | 00:00:00 | | 2009-10-22 | 1,613,500 | 58.41 | 58.79 | 57.53 | 58.35 | 00:00:00 | | 2009-10-23 | 1,421,000 | 58.41 | 59.10 | 57.95 | 58.26 | 00:00:00 | | 2009-10-26 | 1,964,000 | 58.33 | 58.51 | 57.16 | 57.64 | 00:00:00 | | 2009-10-27 | 1,610,000 | 57.67 | 58.21 | 57.26 | 57.39 | 00:00:00 | | 2009-10-28 | 2,366,400 | 57.26 | 57.50 | 56.24 | 56.50 | 00:00:00 | | 2009-10-29 | 1,488,500 | 56.58 | 57.76 | 56.58 | 57.20 | 00:00:00 | | 2009-10-30 | 2,147,300 | 56.96 | 57.50 | 56.75 | 57.04 | 00:00:00 | | 2009-11-02 | 1,450,700 | 57.24 | 57.87 | 56.75 | 57.40 | 00:00:00 | | 2009-11-03 | 1,822,700 | 56.99 | 57.50 | 56.74 | 57.21 | 00:00:00 | | 2009-11-04 | 1,668,100 | 57.19 | 58.02 | 56.82 | 57.25 | 00:00:00 | | 2009-11-05 | 1,258,000 | 57.59 | 58.33 | 57.26 | 58.16 | 00:00:00 | | 2009-11-06 | 1,331,500 | 57.97 | 59.19 | 57.73 | 58.94 | 00:00:00 | | 2009-11-09 | 1,184,500 | 59.96 | 60.10 | 59.28 | 59.81 | 00:00:00 | | 2009-11-10 | 1,112,100 | 59.55 | 59.96 | 59.07 | 59.58 | 00:00:00 | | 2009-11-11 | 955,600 | 60.04 | 60.54 | 59.76 | 60.07 | 00:00:00 | | 2009-11-12 | 876,600 | 59.88 | 60.32 | 59.21 | 59.54 | 00:00:00 | | 2009-11-13 | 987,000 | 59.81 | 60.37 | 59.51 | 60.27 | 00:00:00 | | 2009-11-16 | 1,207,000 | 60.47 | 61.37 | 60.32 | 61.00 | 00:00:00 | | 2009-11-17 | 772,200 | 60.99 | 61.08 | 60.41 | 60.78 | 00:00:00 | | 2009-11-18 | 643,500 | 61.06 | 61.06 | 60.32 | 60.54 | 00:00:00 | | 2009-11-19 | 1,091,600 | 60.14 | 60.26 | 59.38 | 59.84 | 00:00:00 | | 2009-11-20 | 1,044,000 | 59.81 | 60.12 | 59.47 | 59.94 | 00:00:00 | | 2009-11-23 | 988,300 | 60.16 | 60.96 | 60.16 | 60.50 | 00:00:00 | | 2009-11-24 | 764,000 | 60.48 | 60.97 | 60.19 | 60.78 | 00:00:00 | | 2009-11-25 | 1,068,000 | 60.97 | 61.78 | 60.59 | 61.74 | 00:00:00 | | 2009-11-27 | 542,900 | 60.63 | 61.64 | 60.27 | 61.13 | 00:00:00 | | 2009-11-30 | 950,900 | 61.19 | 61.34 | 60.37 | 60.84 | 00:00:00 | | 2009-12-01 | 890,400 | 61.18 | 62.29 | 61.18 | 62.19 | 00:00:00 | | 2009-12-02 | 833,400 | 62.11 | 62.97 | 61.90 | 62.31 | 00:00:00 | | 2009-12-03 | 1,233,400 | 62.15 | 62.32 | 60.93 | 61.33 | 00:00:00 | | 2009-12-04 | 1,070,300 | 61.89 | 62.39 | 61.17 | 61.85 | 00:00:00 | | 2009-12-07 | 1,466,800 | 61.58 | 62.55 | 61.53 | 62.51 | 00:00:00 | | 2009-12-08 | 1,229,400 | 62.39 | 62.39 | 61.20 | 61.61 | 00:00:00 | | 2009-12-09 | 1,666,800 | 61.43 | 61.68 | 60.92 | 61.59 | 00:00:00 | | 2009-12-10 | 1,237,600 | 61.80 | 62.43 | 61.77 | 61.87 | 00:00:00 | | 2009-12-11 | 912,600 | 62.03 | 62.75 | 62.03 | 62.75 | 00:00:00 | | 2009-12-14 | 1,244,300 | 62.86 | 62.88 | 62.40 | 62.50 | 00:00:00 | | 2009-12-15 | 2,005,400 | 62.02 | 62.18 | 61.42 | 61.50 | 00:00:00 | | 2009-12-16 | 796,600 | 61.56 | 62.01 | 61.50 | 61.61 | 00:00:00 | | 2009-12-17 | 813,200 | 61.22 | 61.84 | 60.99 | 61.70 | 00:00:00 | | 2009-12-18 | 1,423,400 | 61.89 | 62.15 | 61.50 | 61.81 | 00:00:00 | | 2009-12-21 | 587,800 | 62.21 | 62.40 | 61.60 | 62.00 | 00:00:00 | | 2009-12-22 | 469,400 | 61.99 | 62.54 | 61.93 | 62.22 | 00:00:00 | | 2009-12-23 | 1,134,600 | 62.19 | 62.66 | 61.10 | 61.50 | 00:00:00 | | 2009-12-24 | 196,800 | 61.79 | 62.24 | 61.62 | 62.02 | 00:00:00 | | 2009-12-28 | 677,200 | 62.00 | 62.28 | 61.93 | 62.18 | 00:00:00 | | 2009-12-29 | 570,600 | 62.47 | 62.57 | 62.15 | 62.18 | 00:00:00 | | 2009-12-30 | 321,300 | 62.04 | 62.39 | 61.86 | 62.01 | 00:00:00 | | 2009-12-31 | 552,100 | 62.26 | 62.35 | 61.64 | 61.65 | 00:00:00 | | 2010-01-04 | 1,338,000 | 62.14 | 62.14 | 61.17 | 61.67 | 00:00:00 | | 2010-01-05 | 3,081,500 | 61.59 | 61.86 | 59.55 | 60.21 | 00:00:00 | | 2010-01-06 | 2,491,700 | 60.39 | 61.02 | 58.92 | 59.42 | 00:00:00 | | 2010-01-07 | 1,340,000 | 59.42 | 60.47 | 59.42 | 59.95 | 00:00:00 | | 2010-01-08 | 865,300 | 59.94 | 60.47 | 59.78 | 60.46 | 00:00:00 | | 2010-01-11 | 1,536,800 | 61.97 | 61.97 | 58.54 | 59.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
