|
 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 | | 2010-12-22 | 804,300 | 83.27 | 84.53 | 83.27 | 84.50 | 00:00:00 | | 2010-12-23 | 623,900 | 84.30 | 84.99 | 84.00 | 84.11 | 00:00:00 | | 2010-12-27 | 260,300 | 84.32 | 84.39 | 83.92 | 84.26 | 00:00:00 | | 2010-12-28 | 610,800 | 84.30 | 84.53 | 83.55 | 83.75 | 00:00:00 | | 2010-12-29 | 520,100 | 83.92 | 84.23 | 83.46 | 83.87 | 00:00:00 | | 2010-12-30 | 335,000 | 83.84 | 84.37 | 83.62 | 84.06 | 00:00:00 | | 2010-12-31 | 322,100 | 83.91 | 84.24 | 83.62 | 83.75 | 00:00:00 | | 2011-01-03 | 702,200 | 83.90 | 84.99 | 83.86 | 84.75 | 00:00:00 | | 2011-01-04 | 1,179,200 | 84.65 | 84.65 | 83.06 | 83.72 | 00:00:00 | | 2011-01-05 | 1,501,300 | 83.52 | 84.12 | 82.37 | 82.60 | 00:00:00 | | 2011-01-06 | 689,800 | 82.78 | 83.33 | 82.35 | 82.86 | 00:00:00 | | 2011-01-07 | 1,220,900 | 83.27 | 83.27 | 81.69 | 82.67 | 00:00:00 | | 2011-01-10 | 1,542,100 | 83.15 | 83.48 | 82.34 | 82.62 | 00:00:00 | | 2011-01-11 | 1,087,800 | 82.86 | 83.73 | 82.72 | 83.24 | 00:00:00 | | 2011-01-12 | 963,600 | 83.62 | 83.82 | 82.94 | 83.13 | 00:00:00 | | 2011-01-13 | 988,800 | 83.27 | 83.96 | 83.00 | 83.61 | 00:00:00 | | 2011-01-14 | 720,100 | 83.44 | 84.62 | 83.39 | 84.28 | 00:00:00 | | 2011-01-18 | 715,500 | 84.10 | 84.99 | 83.99 | 84.94 | 00:00:00 | | 2011-01-19 | 855,900 | 85.00 | 85.00 | 83.08 | 83.11 | 00:00:00 | | 2011-01-20 | 1,209,300 | 82.70 | 83.00 | 81.74 | 81.89 | 00:00:00 | | 2011-01-21 | 760,000 | 82.27 | 82.86 | 81.74 | 82.29 | 00:00:00 | | 2011-01-24 | 1,895,900 | 82.31 | 84.06 | 82.31 | 83.30 | 00:00:00 | | 2011-01-25 | 2,261,900 | 82.99 | 86.15 | 82.41 | 86.09 | 00:00:00 | | 2011-01-26 | 1,446,200 | 86.00 | 86.05 | 84.81 | 84.87 | 00:00:00 | | 2011-01-27 | 819,600 | 84.72 | 86.17 | 84.55 | 85.70 | 00:00:00 | | 2011-01-28 | 901,100 | 85.59 | 86.77 | 84.34 | 84.46 | 00:00:00 | | 2011-01-31 | 851,000 | 84.61 | 85.28 | 84.10 | 84.73 | 00:00:00 | | 2011-02-01 | 1,008,800 | 85.08 | 85.63 | 84.25 | 84.67 | 00:00:00 | | 2011-02-02 | 1,082,100 | 84.65 | 85.00 | 82.95 | 83.83 | 00:00:00 | | 2011-02-03 | 571,500 | 83.91 | 84.47 | 83.25 | 83.94 | 00:00:00 | | 2011-02-04 | 509,000 | 84.21 | 84.56 | 83.37 | 84.11 | 00:00:00 | | 2011-02-07 | 499,200 | 84.13 | 84.56 | 83.75 | 83.97 | 00:00:00 | | 2011-02-08 | 647,900 | 83.91 | 84.37 | 83.81 | 84.17 | 00:00:00 | | 2011-02-09 | 630,600 | 84.17 | 84.61 | 83.77 | 84.46 | 00:00:00 | | 2011-02-10 | 848,500 | 84.04 | 85.80 | 83.74 | 85.34 | 00:00:00 | | 2011-02-11 | 690,600 | 85.23 | 86.51 | 85.08 | 85.83 | 00:00:00 | | 2011-02-14 | 534,900 | 85.74 | 85.75 | 84.93 | 85.28 | 00:00:00 | | 2011-02-15 | 622,900 | 85.15 | 85.44 | 84.28 | 84.55 | 00:00:00 | | 2011-02-16 | 571,700 | 84.72 | 85.43 | 84.26 | 84.57 | 00:00:00 | | 2011-02-17 | 631,400 | 84.34 | 85.27 | 84.27 | 85.12 | 00:00:00 | | 2011-02-18 | 726,900 | 85.30 | 85.42 | 84.50 | 85.03 | 00:00:00 | | 2011-02-22 | 946,200 | 84.76 | 85.22 | 83.76 | 84.05 | 00:00:00 | | 2011-02-23 | 1,280,200 | 83.82 | 84.26 | 81.73 | 82.65 | 00:00:00 | | 2011-02-24 | 1,431,000 | 82.66 | 82.87 | 80.35 | 81.12 | 00:00:00 | | 2011-02-25 | 664,600 | 81.24 | 82.15 | 81.10 | 81.70 | 00:00:00 | | 2011-02-28 | 1,154,100 | 81.76 | 82.21 | 80.42 | 82.12 | 00:00:00 | | 2011-03-01 | 783,300 | 82.35 | 82.57 | 80.11 | 80.44 | 00:00:00 | | 2011-03-02 | 1,054,600 | 80.64 | 81.16 | 79.25 | 79.82 | 00:00:00 | | 2011-03-03 | 569,600 | 80.12 | 81.87 | 80.12 | 81.75 | 00:00:00 | | 2011-03-04 | 1,112,900 | 81.55 | 82.38 | 80.14 | 80.92 | 00:00:00 | | 2011-03-07 | 681,100 | 81.26 | 81.80 | 79.56 | 80.00 | 00:00:00 | | 2011-03-08 | 1,074,600 | 80.22 | 82.35 | 79.80 | 81.39 | 00:00:00 | | 2011-03-09 | 700,200 | 81.22 | 82.30 | 80.56 | 81.85 | 00:00:00 | | 2011-03-10 | 941,700 | 80.77 | 81.94 | 80.63 | 81.68 | 00:00:00 | | 2011-03-11 | 802,400 | 81.31 | 83.26 | 81.31 | 82.76 | 00:00:00 | | 2011-03-14 | 871,800 | 82.28 | 83.25 | 81.09 | 81.88 | 00:00:00 | | 2011-03-15 | 1,182,000 | 80.24 | 82.48 | 80.24 | 82.29 | 00:00:00 | | 2011-03-16 | 1,123,600 | 81.92 | 82.20 | 79.74 | 80.66 | 00:00:00 | | 2011-03-17 | 771,700 | 81.76 | 82.13 | 80.50 | 80.75 | 00:00:00 | | 2011-03-18 | 843,200 | 81.58 | 81.78 | 80.85 | 80.85 | 00:00:00 | | 2011-03-21 | 835,900 | 81.68 | 82.88 | 81.43 | 82.19 | 00:00:00 | | 2011-03-22 | 673,900 | 82.08 | 82.57 | 81.61 | 82.49 | 00:00:00 | | 2011-03-23 | 937,300 | 82.40 | 83.14 | 81.67 | 83.00 | 00:00:00 | | 2011-03-24 | 825,300 | 83.17 | 83.91 | 82.65 | 83.70 | 00:00:00 | | 2011-03-25 | 1,177,600 | 84.00 | 84.69 | 83.76 | 83.85 | 00:00:00 | | 2011-03-28 | 606,100 | 84.00 | 84.30 | 83.54 | 83.67 | 00:00:00 | | 2011-03-29 | 644,300 | 83.66 | 84.41 | 83.37 | 83.87 | 00:00:00 | | 2011-03-30 | 1,106,900 | 84.36 | 84.67 | 83.73 | 84.19 | 00:00:00 | | 2011-03-31 | 712,500 | 84.09 | 84.45 | 83.56 | 83.99 | 00:00:00 | | 2011-04-01 | 1,636,000 | 84.50 | 86.32 | 84.35 | 85.39 | 00:00:00 | | 2011-04-04 | 743,800 | 85.38 | 86.50 | 85.15 | 85.54 | 00:00:00 | | 2011-04-05 | 601,900 | 85.45 | 85.82 | 85.06 | 85.19 | 00:00:00 | | 2011-04-06 | 867,000 | 85.92 | 86.05 | 85.18 | 85.50 | 00:00:00 | | 2011-04-07 | 804,500 | 85.50 | 86.27 | 85.05 | 85.30 | 00:00:00 | | 2011-04-08 | 661,800 | 85.49 | 85.59 | 84.59 | 84.98 | 00:00:00 | | 2011-04-11 | 647,200 | 85.07 | 85.58 | 84.47 | 84.66 | 00:00:00 | | 2011-04-12 | 584,500 | 84.11 | 84.70 | 83.54 | 83.88 | 00:00:00 | | 2011-04-13 | 548,800 | 84.15 | 84.33 | 83.30 | 83.90 | 00:00:00 | | 2011-04-14 | 490,900 | 83.69 | 84.72 | 83.13 | 84.30 | 00:00:00 | | 2011-04-15 | 1,337,700 | 84.45 | 86.04 | 84.10 | 85.70 | 00:00:00 | | 2011-04-18 | 1,328,900 | 84.85 | 84.96 | 83.45 | 84.30 | 00:00:00 | | 2011-04-19 | 1,210,400 | 84.28 | 85.54 | 83.99 | 85.06 | 00:00:00 | | 2011-04-20 | 1,348,100 | 85.60 | 86.22 | 85.18 | 85.80 | 00:00:00 | | 2011-04-21 | 2,471,400 | 84.10 | 84.25 | 82.37 | 83.69 | 00:00:00 | | 2011-04-25 | 1,010,400 | 83.55 | 83.93 | 82.59 | 83.18 | 00:00:00 | | 2011-04-26 | 1,001,900 | 83.69 | 83.69 | 82.51 | 82.66 | 00:00:00 | | 2011-04-27 | 1,755,900 | 82.63 | 82.71 | 81.47 | 82.07 | 00:00:00 | | 2011-04-28 | 1,234,400 | 81.88 | 82.83 | 81.45 | 82.73 | 00:00:00 | | 2011-04-29 | 846,000 | 82.79 | 83.11 | 81.97 | 82.29 | 00:00:00 | | 2011-05-02 | 823,100 | 82.68 | 83.32 | 82.52 | 82.97 | 00:00:00 | | 2011-05-03 | 645,800 | 82.78 | 83.25 | 82.37 | 83.24 | 00:00:00 | | 2011-05-04 | 1,384,400 | 83.49 | 83.94 | 82.68 | 83.33 | 00:00:00 | | 2011-05-05 | 1,005,600 | 82.70 | 84.22 | 82.70 | 83.53 | 00:00:00 | | 2011-05-06 | 1,407,000 | 84.36 | 84.82 | 83.48 | 84.02 | 00:00:00 | | 2011-05-09 | 580,200 | 83.97 | 84.49 | 83.49 | 84.09 | 00:00:00 | | 2011-05-10 | 980,400 | 84.32 | 85.91 | 84.15 | 85.58 | 00:00:00 | | 2011-05-11 | 666,000 | 85.44 | 85.59 | 84.08 | 84.77 | 00:00:00 | | 2011-05-12 | 1,100,000 | 84.71 | 86.32 | 84.14 | 86.12 | 00:00:00 | | 2011-05-13 | 1,002,900 | 86.10 | 86.42 | 85.50 | 86.20 | 00:00:00 | | 2011-05-16 | 783,100 | 85.63 | 86.46 | 85.15 | 85.89 | 00:00:00 | | 2011-05-17 | 1,045,000 | 85.69 | 86.32 | 85.28 | 85.60 | 00:00:00 | | 2011-05-18 | 647,300 | 85.23 | 86.16 | 84.91 | 86.04 | 00:00:00 | | 2011-05-19 | 574,600 | 86.20 | 86.84 | 85.76 | 86.51 | 00:00:00 | | 2011-05-20 | 704,000 | 86.72 | 86.72 | 85.65 | 85.79 | 00:00:00 | | 2011-05-23 | 659,300 | 84.81 | 85.61 | 84.54 | 85.32 | 00:00:00 | | 2011-05-24 | 1,240,600 | 85.40 | 85.55 | 83.42 | 83.68 | 00:00:00 | | 2011-05-25 | 1,014,300 | 83.49 | 84.02 | 83.17 | 83.96 | 00:00:00 | | 2011-05-26 | 887,400 | 83.54 | 84.31 | 83.30 | 83.98 | 00:00:00 | | 2011-05-27 | 1,001,100 | 84.20 | 86.29 | 84.10 | 85.75 | 00:00:00 | | 2011-05-31 | 2,690,700 | 86.22 | 87.87 | 86.15 | 87.84 | 00:00:00 | | 2011-06-01 | 1,053,000 | 87.73 | 87.80 | 86.06 | 86.06 | 00:00:00 | | 2011-06-02 | 934,000 | 86.11 | 86.31 | 84.80 | 85.36 | 00:00:00 | | 2011-06-03 | 753,500 | 84.61 | 84.68 | 83.69 | 83.97 | 00:00:00 | | 2011-06-06 | 1,008,800 | 83.80 | 84.30 | 82.55 | 82.74 | 00:00:00 | | 2011-06-07 | 764,000 | 83.54 | 83.86 | 82.87 | 83.13 | 00:00:00 | | 2011-06-08 | 778,500 | 82.90 | 82.90 | 81.87 | 82.07 | 00:00:00 | | 2011-06-09 | 1,014,500 | 82.07 | 82.79 | 81.68 | 82.27 | 00:00:00 | | 2011-06-10 | 913,700 | 82.04 | 82.40 | 81.23 | 81.57 | 00:00:00 | | 2011-06-13 | 785,000 | 81.54 | 82.17 | 80.81 | 81.38 | 00:00:00 | | 2011-06-14 | 661,600 | 81.79 | 82.84 | 81.79 | 82.60 | 00:00:00 | | 2011-06-15 | 1,197,400 | 81.87 | 82.09 | 80.70 | 81.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
