|
 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 | | 2010-07-02 | 837,800 | 69.94 | 70.35 | 68.98 | 69.43 | 00:00:00 | | 2010-07-06 | 1,271,900 | 69.96 | 70.31 | 69.08 | 69.82 | 00:00:00 | | 2010-07-07 | 1,217,600 | 69.91 | 72.15 | 69.57 | 72.06 | 00:00:00 | | 2010-07-08 | 1,464,800 | 72.35 | 73.00 | 71.85 | 72.62 | 00:00:00 | | 2010-07-09 | 896,400 | 72.79 | 72.82 | 71.86 | 72.23 | 00:00:00 | | 2010-07-12 | 595,700 | 72.10 | 72.65 | 71.74 | 72.02 | 00:00:00 | | 2010-07-13 | 832,900 | 72.61 | 73.77 | 72.57 | 73.22 | 00:00:00 | | 2010-07-14 | 1,658,500 | 70.53 | 71.71 | 70.50 | 71.64 | 00:00:00 | | 2010-07-15 | 1,300,500 | 71.73 | 71.84 | 70.16 | 71.07 | 00:00:00 | | 2010-07-16 | 934,400 | 70.79 | 70.99 | 69.37 | 69.44 | 00:00:00 | | 2010-07-19 | 831,900 | 69.64 | 70.11 | 69.17 | 69.81 | 00:00:00 | | 2010-07-20 | 1,679,900 | 67.72 | 69.94 | 67.58 | 69.85 | 00:00:00 | | 2010-07-21 | 1,910,700 | 70.43 | 70.43 | 69.16 | 69.56 | 00:00:00 | | 2010-07-22 | 4,006,200 | 67.01 | 69.65 | 66.32 | 66.88 | 00:00:00 | | 2010-07-23 | 1,985,600 | 67.22 | 70.10 | 67.08 | 68.99 | 00:00:00 | | 2010-07-26 | 1,294,400 | 68.82 | 69.85 | 68.80 | 69.68 | 00:00:00 | | 2010-07-27 | 1,569,400 | 70.27 | 70.27 | 69.34 | 69.50 | 00:00:00 | | 2010-07-28 | 1,418,200 | 69.51 | 69.80 | 69.24 | 69.39 | 00:00:00 | | 2010-07-29 | 1,630,500 | 69.85 | 70.19 | 67.60 | 68.59 | 00:00:00 | | 2010-07-30 | 1,094,800 | 68.01 | 69.30 | 67.81 | 69.15 | 00:00:00 | | 2010-08-02 | 1,306,100 | 69.58 | 71.15 | 69.15 | 70.93 | 00:00:00 | | 2010-08-03 | 823,200 | 70.72 | 70.93 | 70.00 | 70.49 | 00:00:00 | | 2010-08-04 | 1,539,000 | 70.62 | 71.03 | 70.17 | 70.59 | 00:00:00 | | 2010-08-05 | 975,400 | 70.48 | 70.69 | 69.79 | 69.93 | 00:00:00 | | 2010-08-06 | 908,000 | 69.50 | 69.69 | 68.66 | 69.69 | 00:00:00 | | 2010-08-09 | 956,400 | 69.77 | 70.08 | 69.63 | 69.86 | 00:00:00 | | 2010-08-10 | 1,900,100 | 69.45 | 69.85 | 68.71 | 69.54 | 00:00:00 | | 2010-08-11 | 1,470,400 | 68.49 | 69.36 | 68.27 | 68.93 | 00:00:00 | | 2010-08-12 | 1,371,600 | 68.21 | 69.65 | 67.93 | 69.40 | 00:00:00 | | 2010-08-13 | 1,210,900 | 69.19 | 69.61 | 68.75 | 69.10 | 00:00:00 | | 2010-08-16 | 1,062,800 | 68.71 | 68.80 | 67.89 | 68.27 | 00:00:00 | | 2010-08-17 | 840,400 | 68.92 | 70.04 | 68.75 | 69.68 | 00:00:00 | | 2010-08-18 | 614,800 | 69.33 | 70.09 | 68.93 | 69.56 | 00:00:00 | | 2010-08-19 | 1,356,100 | 69.27 | 69.50 | 67.45 | 67.63 | 00:00:00 | | 2010-08-20 | 986,700 | 67.24 | 68.72 | 67.24 | 68.34 | 00:00:00 | | 2010-08-23 | 721,000 | 68.36 | 69.16 | 67.55 | 67.64 | 00:00:00 | | 2010-08-24 | 1,346,100 | 67.03 | 67.39 | 66.13 | 67.15 | 00:00:00 | | 2010-08-25 | 1,782,900 | 66.76 | 69.60 | 66.76 | 69.15 | 00:00:00 | | 2010-08-26 | 1,332,400 | 69.42 | 70.02 | 68.86 | 68.99 | 00:00:00 | | 2010-08-27 | 1,022,400 | 69.43 | 70.27 | 68.76 | 70.24 | 00:00:00 | | 2010-08-30 | 602,800 | 70.18 | 70.70 | 69.24 | 69.24 | 00:00:00 | | 2010-08-31 | 1,596,300 | 68.95 | 70.51 | 68.46 | 70.38 | 00:00:00 | | 2010-09-01 | 1,575,900 | 69.99 | 71.46 | 69.85 | 70.88 | 00:00:00 | | 2010-09-02 | 992,600 | 71.24 | 72.70 | 71.22 | 72.48 | 00:00:00 | | 2010-09-03 | 838,200 | 73.04 | 73.24 | 72.08 | 72.32 | 00:00:00 | | 2010-09-07 | 648,500 | 71.90 | 72.59 | 71.49 | 71.86 | 00:00:00 | | 2010-09-08 | 644,600 | 72.00 | 72.58 | 71.90 | 72.31 | 00:00:00 | | 2010-09-09 | 556,100 | 73.05 | 73.24 | 71.89 | 72.03 | 00:00:00 | | 2010-09-10 | 607,200 | 72.06 | 72.69 | 71.85 | 72.27 | 00:00:00 | | 2010-09-13 | 762,100 | 72.81 | 73.45 | 72.50 | 72.94 | 00:00:00 | | 2010-09-14 | 911,000 | 72.66 | 72.86 | 72.07 | 72.46 | 00:00:00 | | 2010-09-15 | 869,600 | 71.89 | 72.43 | 71.19 | 72.10 | 00:00:00 | | 2010-09-16 | 940,700 | 71.74 | 72.56 | 71.31 | 72.41 | 00:00:00 | | 2010-09-17 | 1,039,200 | 72.42 | 72.92 | 71.64 | 72.47 | 00:00:00 | | 2010-09-20 | 1,243,200 | 72.71 | 75.09 | 72.71 | 74.71 | 00:00:00 | | 2010-09-21 | 1,457,000 | 74.90 | 76.06 | 74.34 | 75.36 | 00:00:00 | | 2010-09-22 | 1,251,100 | 75.25 | 76.16 | 74.98 | 75.47 | 00:00:00 | | 2010-09-23 | 724,800 | 75.14 | 75.60 | 74.30 | 74.43 | 00:00:00 | | 2010-09-24 | 926,400 | 75.06 | 75.35 | 74.51 | 75.26 | 00:00:00 | | 2010-09-27 | 634,000 | 75.41 | 75.91 | 74.85 | 75.34 | 00:00:00 | | 2010-09-28 | 920,700 | 75.59 | 76.92 | 74.68 | 76.59 | 00:00:00 | | 2010-09-29 | 776,100 | 76.10 | 76.15 | 74.88 | 75.90 | 00:00:00 | | 2010-09-30 | 881,400 | 75.73 | 76.16 | 74.77 | 75.14 | 00:00:00 | | 2010-10-01 | 1,605,500 | 75.12 | 75.79 | 73.89 | 74.04 | 00:00:00 | | 2010-10-04 | 791,800 | 74.00 | 74.21 | 73.33 | 73.71 | 00:00:00 | | 2010-10-05 | 893,700 | 74.30 | 75.28 | 74.01 | 74.72 | 00:00:00 | | 2010-10-06 | 1,036,300 | 74.58 | 75.18 | 73.74 | 74.00 | 00:00:00 | | 2010-10-07 | 908,200 | 74.10 | 74.22 | 73.01 | 73.67 | 00:00:00 | | 2010-10-08 | 653,200 | 73.76 | 73.97 | 73.39 | 73.48 | 00:00:00 | | 2010-10-11 | 1,468,100 | 72.76 | 72.90 | 71.12 | 72.04 | 00:00:00 | | 2010-10-12 | 907,700 | 72.00 | 73.03 | 71.55 | 72.72 | 00:00:00 | | 2010-10-13 | 756,600 | 72.93 | 73.48 | 72.66 | 73.25 | 00:00:00 | | 2010-10-14 | 840,300 | 73.14 | 73.61 | 72.58 | 73.11 | 00:00:00 | | 2010-10-15 | 1,320,600 | 73.48 | 73.64 | 71.88 | 72.00 | 00:00:00 | | 2010-10-18 | 725,100 | 71.72 | 72.45 | 71.31 | 72.17 | 00:00:00 | | 2010-10-19 | 1,570,000 | 71.44 | 73.87 | 71.37 | 72.74 | 00:00:00 | | 2010-10-20 | 738,700 | 72.89 | 73.08 | 71.95 | 72.79 | 00:00:00 | | 2010-10-21 | 989,100 | 73.12 | 73.51 | 71.97 | 72.46 | 00:00:00 | | 2010-10-22 | 785,900 | 72.64 | 73.76 | 72.42 | 72.98 | 00:00:00 | | 2010-10-25 | 1,612,300 | 73.45 | 74.84 | 73.45 | 74.57 | 00:00:00 | | 2010-10-26 | 4,685,600 | 70.70 | 72.00 | 69.56 | 71.95 | 00:00:00 | | 2010-10-27 | 1,461,600 | 71.33 | 72.07 | 70.90 | 71.96 | 00:00:00 | | 2010-10-28 | 986,600 | 72.22 | 72.45 | 71.41 | 71.75 | 00:00:00 | | 2010-10-29 | 1,222,500 | 71.45 | 73.05 | 71.05 | 72.97 | 00:00:00 | | 2010-11-01 | 1,083,600 | 73.10 | 73.42 | 71.78 | 72.32 | 00:00:00 | | 2010-11-02 | 760,500 | 72.62 | 73.04 | 72.29 | 72.38 | 00:00:00 | | 2010-11-03 | 792,700 | 72.56 | 72.72 | 71.25 | 72.15 | 00:00:00 | | 2010-11-04 | 1,201,800 | 72.69 | 72.85 | 71.68 | 72.84 | 00:00:00 | | 2010-11-05 | 1,067,800 | 72.86 | 73.83 | 72.52 | 73.27 | 00:00:00 | | 2010-11-08 | 592,500 | 72.94 | 73.51 | 72.87 | 73.15 | 00:00:00 | | 2010-11-09 | 1,150,000 | 73.40 | 74.14 | 72.96 | 73.15 | 00:00:00 | | 2010-11-10 | 741,100 | 73.02 | 73.74 | 72.66 | 73.57 | 00:00:00 | | 2010-11-11 | 857,000 | 73.24 | 73.94 | 72.84 | 73.81 | 00:00:00 | | 2010-11-12 | 668,000 | 73.41 | 73.86 | 72.57 | 73.06 | 00:00:00 | | 2010-11-15 | 713,600 | 73.17 | 74.08 | 73.06 | 73.51 | 00:00:00 | | 2010-11-16 | 1,028,500 | 73.08 | 73.67 | 72.70 | 73.56 | 00:00:00 | | 2010-11-17 | 757,400 | 73.18 | 73.33 | 72.42 | 72.80 | 00:00:00 | | 2010-11-18 | 834,300 | 73.28 | 73.62 | 72.66 | 72.73 | 00:00:00 | | 2010-11-19 | 582,800 | 72.71 | 73.49 | 72.40 | 73.38 | 00:00:00 | | 2010-11-22 | 939,000 | 73.02 | 74.96 | 72.83 | 74.74 | 00:00:00 | | 2010-11-23 | 643,300 | 74.27 | 74.65 | 73.82 | 74.09 | 00:00:00 | | 2010-11-24 | 644,600 | 74.55 | 75.28 | 74.29 | 75.10 | 00:00:00 | | 2010-11-26 | 180,400 | 74.63 | 75.05 | 74.50 | 74.74 | 00:00:00 | | 2010-11-29 | 523,100 | 74.38 | 74.45 | 73.26 | 74.22 | 00:00:00 | | 2010-11-30 | 642,600 | 73.62 | 74.86 | 73.38 | 74.17 | 00:00:00 | | 2010-12-01 | 732,900 | 74.99 | 76.14 | 74.98 | 75.99 | 00:00:00 | | 2010-12-02 | 818,800 | 75.73 | 76.89 | 75.55 | 76.21 | 00:00:00 | | 2010-12-03 | 779,900 | 75.94 | 77.26 | 75.81 | 77.03 | 00:00:00 | | 2010-12-06 | 385,500 | 76.97 | 77.12 | 76.56 | 76.97 | 00:00:00 | | 2010-12-07 | 409,200 | 77.54 | 77.91 | 76.60 | 76.75 | 00:00:00 | | 2010-12-08 | 692,600 | 76.73 | 77.53 | 76.56 | 77.24 | 00:00:00 | | 2010-12-09 | 507,900 | 77.56 | 77.71 | 76.71 | 77.50 | 00:00:00 | | 2010-12-10 | 400,100 | 77.22 | 78.09 | 77.22 | 77.76 | 00:00:00 | | 2010-12-13 | 935,100 | 78.02 | 78.88 | 77.76 | 78.18 | 00:00:00 | | 2010-12-14 | 1,086,200 | 78.28 | 79.50 | 78.28 | 79.38 | 00:00:00 | | 2010-12-15 | 2,291,300 | 79.15 | 82.75 | 79.02 | 81.00 | 00:00:00 | | 2010-12-16 | 1,020,900 | 80.75 | 82.00 | 80.75 | 81.97 | 00:00:00 | | 2010-12-17 | 901,300 | 81.91 | 82.41 | 81.72 | 82.02 | 00:00:00 | | 2010-12-20 | 549,600 | 81.76 | 83.08 | 81.76 | 82.95 | 00:00:00 | | 2010-12-21 | 601,300 | 83.03 | 83.75 | 82.84 | 83.29 | 00:00:00 | | 2010-12-22 | 804,300 | 83.27 | 84.53 | 83.27 | 84.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
