|
 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 | | 2011-06-15 | 1,197,400 | 81.87 | 82.09 | 80.70 | 81.32 | 00:00:00 | | 2011-06-16 | 1,237,100 | 81.47 | 82.15 | 80.70 | 82.01 | 00:00:00 | | 2011-06-17 | 956,100 | 82.64 | 83.93 | 82.27 | 82.50 | 00:00:00 | | 2011-06-20 | 749,000 | 82.39 | 83.24 | 82.33 | 82.90 | 00:00:00 | | 2011-06-21 | 624,800 | 83.48 | 83.50 | 82.98 | 83.37 | 00:00:00 | | 2011-06-22 | 928,900 | 83.27 | 83.55 | 82.85 | 83.00 | 00:00:00 | | 2011-06-23 | 1,483,500 | 82.52 | 84.87 | 82.03 | 84.75 | 00:00:00 | | 2011-06-24 | 1,277,600 | 84.59 | 84.77 | 83.66 | 84.13 | 00:00:00 | | 2011-06-27 | 1,751,600 | 83.17 | 83.40 | 81.83 | 82.88 | 00:00:00 | | 2011-06-28 | 1,187,900 | 83.00 | 83.67 | 82.76 | 83.51 | 00:00:00 | | 2011-06-29 | 1,485,000 | 83.66 | 83.66 | 82.45 | 82.66 | 00:00:00 | | 2011-06-30 | 1,338,900 | 82.95 | 84.00 | 82.70 | 83.87 | 00:00:00 | | 2011-07-01 | 925,600 | 84.11 | 85.90 | 83.90 | 85.69 | 00:00:00 | | 2011-07-05 | 849,600 | 85.50 | 85.50 | 84.40 | 84.81 | 00:00:00 | | 2011-07-06 | 716,400 | 84.80 | 85.66 | 84.51 | 85.33 | 00:00:00 | | 2011-07-07 | 1,081,100 | 85.98 | 86.50 | 85.84 | 85.96 | 00:00:00 | | 2011-07-08 | 1,101,600 | 84.80 | 85.11 | 84.44 | 85.09 | 00:00:00 | | 2011-07-11 | 895,200 | 84.32 | 84.57 | 83.78 | 84.21 | 00:00:00 | | 2011-07-12 | 967,300 | 83.99 | 84.43 | 83.61 | 83.76 | 00:00:00 | | 2011-07-13 | 663,900 | 83.91 | 84.63 | 83.50 | 83.63 | 00:00:00 | | 2011-07-14 | 914,100 | 84.00 | 84.69 | 83.06 | 83.12 | 00:00:00 | | 2011-07-15 | 930,000 | 83.40 | 83.40 | 82.56 | 83.20 | 00:00:00 | | 2011-07-18 | 1,661,500 | 83.19 | 84.11 | 82.99 | 83.41 | 00:00:00 | | 2011-07-19 | 1,100,000 | 83.89 | 85.22 | 83.58 | 85.07 | 00:00:00 | | 2011-07-20 | 1,220,400 | 85.23 | 85.32 | 84.16 | 84.83 | 00:00:00 | | 2011-07-21 | 4,088,900 | 81.49 | 82.78 | 80.57 | 81.00 | 00:00:00 | | 2011-07-22 | 1,874,500 | 81.16 | 81.40 | 79.47 | 79.64 | 00:00:00 | | 2011-07-25 | 1,482,400 | 78.85 | 80.16 | 78.36 | 79.81 | 00:00:00 | | 2011-07-26 | 1,213,200 | 79.65 | 79.65 | 78.73 | 78.94 | 00:00:00 | | 2011-07-27 | 2,632,700 | 78.49 | 78.67 | 77.43 | 77.64 | 00:00:00 | | 2011-07-28 | 1,216,100 | 77.90 | 78.36 | 77.01 | 77.21 | 00:00:00 | | 2011-07-29 | 1,566,600 | 76.56 | 77.99 | 76.06 | 77.17 | 00:00:00 | | 2011-08-01 | 1,473,800 | 77.32 | 77.50 | 76.33 | 76.72 | 00:00:00 | | 2011-08-02 | 1,631,100 | 76.37 | 76.99 | 74.19 | 74.20 | 00:00:00 | | 2011-08-03 | 2,275,600 | 74.35 | 75.59 | 73.26 | 75.52 | 00:00:00 | | 2011-08-04 | 3,095,900 | 74.72 | 75.13 | 74.09 | 74.22 | 00:00:00 | | 2011-08-05 | 3,028,900 | 74.91 | 75.51 | 73.18 | 74.93 | 00:00:00 | | 2011-08-08 | 2,309,900 | 73.48 | 74.22 | 70.33 | 70.89 | 00:00:00 | | 2011-08-09 | 2,712,400 | 71.91 | 73.34 | 69.78 | 73.19 | 00:00:00 | | 2011-08-10 | 2,314,200 | 72.23 | 72.71 | 70.39 | 70.53 | 00:00:00 | | 2011-08-11 | 1,506,300 | 70.75 | 74.29 | 70.33 | 73.41 | 00:00:00 | | 2011-08-12 | 1,702,000 | 73.67 | 76.07 | 73.64 | 75.76 | 00:00:00 | | 2011-08-15 | 1,132,100 | 76.19 | 76.20 | 74.32 | 75.22 | 00:00:00 | | 2011-08-16 | 1,274,700 | 74.36 | 75.20 | 73.77 | 74.79 | 00:00:00 | | 2011-08-17 | 1,362,800 | 74.82 | 74.82 | 73.18 | 73.55 | 00:00:00 | | 2011-08-18 | 2,390,200 | 72.09 | 72.20 | 70.89 | 71.03 | 00:00:00 | | 2011-08-19 | 1,865,100 | 70.27 | 71.73 | 69.47 | 69.57 | 00:00:00 | | 2011-08-22 | 1,418,500 | 70.66 | 71.90 | 70.52 | 70.87 | 00:00:00 | | 2011-08-23 | 1,076,200 | 71.05 | 72.70 | 70.60 | 72.69 | 00:00:00 | | 2011-08-24 | 962,300 | 72.59 | 73.87 | 72.10 | 73.82 | 00:00:00 | | 2011-08-25 | 690,200 | 74.03 | 74.37 | 72.28 | 72.48 | 00:00:00 | | 2011-08-26 | 1,112,600 | 72.41 | 73.98 | 71.25 | 73.67 | 00:00:00 | | 2011-08-29 | 1,057,900 | 74.47 | 75.44 | 74.47 | 75.40 | 00:00:00 | | 2011-08-30 | 945,600 | 75.19 | 75.73 | 74.63 | 75.18 | 00:00:00 | | 2011-08-31 | 750,800 | 75.44 | 76.24 | 75.13 | 75.74 | 00:00:00 | | 2011-09-01 | 951,000 | 75.58 | 75.76 | 74.01 | 74.08 | 00:00:00 | | 2011-09-02 | 683,500 | 73.18 | 73.88 | 72.52 | 72.61 | 00:00:00 | | 2011-09-06 | 858,800 | 70.80 | 72.50 | 70.70 | 72.42 | 00:00:00 | | 2011-09-07 | 700,800 | 73.31 | 74.37 | 73.00 | 74.33 | 00:00:00 | | 2011-09-08 | 1,420,200 | 74.10 | 74.65 | 73.67 | 74.00 | 00:00:00 | | 2011-09-09 | 1,259,100 | 73.38 | 73.61 | 72.24 | 72.86 | 00:00:00 | | 2011-09-12 | 1,255,900 | 72.37 | 73.45 | 72.00 | 73.36 | 00:00:00 | | 2011-09-13 | 878,600 | 73.36 | 74.31 | 73.06 | 74.00 | 00:00:00 | | 2011-09-14 | 1,372,400 | 74.49 | 77.29 | 74.28 | 76.31 | 00:00:00 | | 2011-09-15 | 1,688,500 | 76.62 | 76.81 | 75.31 | 75.70 | 00:00:00 | | 2011-09-16 | 1,303,500 | 75.75 | 76.02 | 74.90 | 75.37 | 00:00:00 | | 2011-09-19 | 952,300 | 74.40 | 74.96 | 73.78 | 74.67 | 00:00:00 | | 2011-09-20 | 1,021,700 | 74.97 | 75.19 | 74.07 | 74.23 | 00:00:00 | | 2011-09-21 | 1,100,300 | 74.30 | 74.50 | 71.43 | 71.43 | 00:00:00 | | 2011-09-22 | 2,249,100 | 69.74 | 71.16 | 69.52 | 69.99 | 00:00:00 | | 2011-09-23 | 1,322,400 | 70.00 | 72.44 | 69.69 | 71.38 | 00:00:00 | | 2011-09-26 | 2,315,800 | 72.10 | 76.49 | 71.87 | 76.28 | 00:00:00 | | 2011-09-27 | 1,549,900 | 77.91 | 78.24 | 75.60 | 76.19 | 00:00:00 | | 2011-09-28 | 1,953,000 | 76.28 | 77.54 | 75.80 | 76.40 | 00:00:00 | | 2011-09-29 | 1,776,700 | 77.59 | 77.86 | 74.95 | 76.30 | 00:00:00 | | 2011-09-30 | 1,678,000 | 75.45 | 76.47 | 74.26 | 74.32 | 00:00:00 | | 2011-10-03 | 1,951,600 | 74.03 | 75.34 | 73.28 | 73.85 | 00:00:00 | | 2011-10-04 | 1,816,200 | 73.06 | 75.97 | 73.06 | 75.87 | 00:00:00 | | 2011-10-05 | 2,124,200 | 75.73 | 79.36 | 75.63 | 79.16 | 00:00:00 | | 2011-10-06 | 1,585,200 | 79.15 | 80.80 | 78.59 | 79.78 | 00:00:00 | | 2011-10-07 | 1,157,400 | 80.00 | 80.48 | 78.69 | 79.64 | 00:00:00 | | 2011-10-10 | 1,597,100 | 80.47 | 81.38 | 78.90 | 79.77 | 00:00:00 | | 2011-10-11 | 1,433,500 | 79.69 | 80.65 | 79.08 | 79.63 | 00:00:00 | | 2011-10-12 | 1,025,200 | 80.22 | 80.99 | 79.72 | 80.14 | 00:00:00 | | 2011-10-13 | 736,500 | 79.59 | 79.85 | 78.57 | 79.54 | 00:00:00 | | 2011-10-14 | 691,600 | 80.15 | 80.34 | 79.01 | 80.04 | 00:00:00 | | 2011-10-17 | 816,700 | 79.28 | 80.01 | 77.53 | 77.71 | 00:00:00 | | 2011-10-18 | 1,607,500 | 77.62 | 79.87 | 76.55 | 79.52 | 00:00:00 | | 2011-10-19 | 1,178,900 | 79.38 | 79.38 | 77.13 | 77.33 | 00:00:00 | | 2011-10-20 | 1,366,700 | 77.86 | 79.75 | 77.52 | 79.52 | 00:00:00 | | 2011-10-21 | 1,587,700 | 81.59 | 82.47 | 80.59 | 81.99 | 00:00:00 | | 2011-10-24 | 1,133,700 | 81.59 | 81.94 | 80.65 | 81.58 | 00:00:00 | | 2011-10-25 | 3,250,200 | 81.41 | 86.45 | 81.09 | 83.15 | 00:00:00 | | 2011-10-26 | 1,666,600 | 83.82 | 83.98 | 81.68 | 81.85 | 00:00:00 | | 2011-10-27 | 2,180,800 | 83.94 | 84.05 | 82.36 | 83.06 | 00:00:00 | | 2011-10-28 | 1,957,700 | 82.94 | 85.05 | 82.70 | 84.24 | 00:00:00 | | 2011-10-31 | 1,372,500 | 82.99 | 83.75 | 82.64 | 82.71 | 00:00:00 | | 2011-11-01 | 1,511,000 | 80.86 | 82.82 | 80.28 | 81.63 | 00:00:00 | | 2011-11-02 | 1,645,300 | 82.64 | 83.63 | 82.15 | 83.54 | 00:00:00 | | 2011-11-03 | 1,552,700 | 84.00 | 86.18 | 83.44 | 85.87 | 00:00:00 | | 2011-11-04 | 1,086,900 | 84.98 | 86.46 | 84.84 | 86.28 | 00:00:00 | | 2011-11-07 | 800,700 | 86.33 | 86.82 | 85.05 | 86.37 | 00:00:00 | | 2011-11-08 | 1,271,000 | 86.45 | 87.30 | 85.83 | 86.72 | 00:00:00 | | 2011-11-09 | 1,115,200 | 85.28 | 86.53 | 84.58 | 84.95 | 00:00:00 | | 2011-11-10 | 824,300 | 85.70 | 86.49 | 85.08 | 85.88 | 00:00:00 | | 2011-11-11 | 663,300 | 86.50 | 87.25 | 86.23 | 86.58 | 00:00:00 | | 2011-11-14 | 848,000 | 86.12 | 86.57 | 85.30 | 85.99 | 00:00:00 | | 2011-11-15 | 703,200 | 85.83 | 86.49 | 85.49 | 86.02 | 00:00:00 | | 2011-11-16 | 823,900 | 85.00 | 86.28 | 84.67 | 84.70 | 00:00:00 | | 2011-11-17 | 1,047,300 | 84.91 | 85.01 | 83.14 | 83.98 | 00:00:00 | | 2011-11-18 | 740,200 | 84.48 | 84.86 | 83.51 | 84.12 | 00:00:00 | | 2011-11-21 | 871,000 | 83.42 | 84.43 | 83.19 | 84.02 | 00:00:00 | | 2011-11-22 | 1,289,500 | 83.93 | 85.76 | 83.66 | 84.71 | 00:00:00 | | 2011-11-23 | 1,189,200 | 84.22 | 84.29 | 83.10 | 83.14 | 00:00:00 | | 2011-11-25 | 354,900 | 83.14 | 84.16 | 82.67 | 83.64 | 00:00:00 | | 2011-11-28 | 1,289,500 | 85.16 | 85.31 | 83.53 | 83.63 | 00:00:00 | | 2011-11-29 | 1,042,000 | 84.09 | 84.96 | 83.42 | 84.26 | 00:00:00 | | 2011-11-30 | 1,107,600 | 85.48 | 86.85 | 84.35 | 86.83 | 00:00:00 | | 2011-12-01 | 715,300 | 86.39 | 86.68 | 85.50 | 86.00 | 00:00:00 | | 2011-12-02 | 909,400 | 86.36 | 86.38 | 84.91 | 85.87 | 00:00:00 | | 2011-12-05 | 931,500 | 86.66 | 86.90 | 85.12 | 85.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
