TR4DER - Sherwin-Williams [SHW] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	931,500	86.66	86.90	85.12	85.60	00:00:00
2011-12-06	834,700	86.03	87.00	85.43	86.30	00:00:00
2011-12-07	2,119,700	86.00	86.50	85.09	86.24	00:00:00
2011-12-08	848,600	86.05	86.47	85.32	85.54	00:00:00
2011-12-09	782,200	85.34	86.90	84.47	86.36	00:00:00
2011-12-12	688,600	86.05	86.07	84.12	84.93	00:00:00
2011-12-13	682,600	85.46	85.88	83.41	83.80	00:00:00
2011-12-14	775,700	83.73	84.47	83.12	83.54	00:00:00
2011-12-15	821,000	83.96	84.14	82.35	83.85	00:00:00
2011-12-16	1,007,600	84.65	85.47	84.02	84.64	00:00:00
2011-12-19	689,100	85.11	85.61	84.15	84.30	00:00:00
2011-12-20	743,100	85.11	87.00	85.11	86.85	00:00:00
2011-12-21	860,700	87.09	87.61	86.41	87.45	00:00:00
2011-12-22	814,300	87.42	88.87	86.95	88.52	00:00:00
2011-12-23	698,700	88.92	90.17	88.37	89.68	00:00:00
2011-12-27	394,900	89.43	90.41	89.21	90.08	00:00:00
2011-12-28	434,500	90.09	90.42	89.09	89.21	00:00:00
2011-12-29	394,800	89.42	89.75	89.18	89.64	00:00:00
2011-12-30	376,300	89.67	89.80	89.15	89.27	00:00:00
2012-01-03	1,693,700	90.40	93.31	90.21	91.00	00:00:00
2012-01-04	1,528,500	90.81	92.32	90.81	91.93	00:00:00
2012-01-05	1,373,400	91.20	92.76	90.98	92.64	00:00:00
2012-01-06	779,600	92.43	92.96	91.93	92.50	00:00:00
2012-01-09	593,300	92.84	93.50	92.41	93.22	00:00:00
2012-01-10	1,545,300	94.83	95.31	93.58	94.50	00:00:00
2012-01-11	1,397,700	94.45	95.96	93.97	95.82	00:00:00
2012-01-12	768,300	95.57	96.38	94.88	96.33	00:00:00
2012-01-13	1,169,800	95.16	95.63	94.17	95.13	00:00:00
2012-01-17	498,600	95.60	96.24	95.08	95.37	00:00:00
2012-01-18	959,800	95.53	96.51	94.86	96.20	00:00:00
2012-01-19	1,199,000	96.04	97.95	94.30	97.27	00:00:00
2012-01-20	931,700	97.07	97.25	95.51	95.59	00:00:00
2012-01-23	651,400	95.67	96.04	94.15	95.07	00:00:00
2012-01-24	726,600	94.47	95.76	94.42	95.42	00:00:00
2012-01-25	1,500,900	95.23	96.40	94.53	96.06	00:00:00
2012-01-26	2,669,100	96.53	99.60	95.25	98.03	00:00:00
2012-01-27	1,494,500	97.47	98.50	95.43	97.20	00:00:00
2012-01-30	1,007,100	96.46	97.27	95.79	96.76	00:00:00
2012-01-31	1,020,800	97.56	98.80	95.93	97.53	00:00:00
2012-02-01	1,517,800	97.88	98.07	96.21	97.52	00:00:00
2012-02-02	988,900	97.56	97.88	96.82	96.90	00:00:00
2012-02-03	1,233,400	97.81	98.64	97.56	97.77	00:00:00
2012-02-06	708,400	97.61	97.98	96.96	97.74	00:00:00
2012-02-07	705,400	97.72	99.22	97.50	98.48	00:00:00
2012-02-08	653,500	98.26	99.30	98.09	98.96	00:00:00
2012-02-09	704,300	99.08	99.73	98.48	99.50	00:00:00
2012-02-10	1,244,400	98.61	98.90	97.81	98.37	00:00:00
2012-02-13	770,700	98.94	99.48	98.29	99.15	00:00:00
2012-02-14	965,900	98.83	100.00	98.81	99.80	00:00:00
2012-02-15	848,100	99.90	99.95	98.84	99.22	00:00:00
2012-02-16	549,900	99.10	99.99	98.90	99.74	00:00:00
2012-02-17	861,800	100.00	100.46	99.57	100.32	00:00:00
2012-02-21	689,900	100.28	101.39	99.99	100.58	00:00:00
2012-02-22	712,000	100.64	100.87	99.52	99.97	00:00:00
2012-02-23	891,800	99.62	100.99	99.10	100.96	00:00:00
2012-02-24	890,200	100.97	101.20	100.60	101.06	00:00:00
2012-02-27	1,346,200	100.26	103.57	100.00	103.33	00:00:00
2012-02-28	769,300	103.34	103.49	101.71	102.37	00:00:00
2012-02-29	1,085,400	102.47	103.32	102.17	103.15	00:00:00
2012-03-01	772,800	103.24	103.62	102.82	103.56	00:00:00
2012-03-02	667,000	103.40	103.63	102.27	102.44	00:00:00
2012-03-05	956,600	102.24	103.69	102.24	102.69	00:00:00
2012-03-06	1,441,500	101.86	103.38	101.80	103.10	00:00:00
2012-03-07	2,011,900	103.36	106.56	102.82	106.15	00:00:00
2012-03-08	1,802,900	106.49	106.49	104.83	105.45	00:00:00
2012-03-09	1,231,000	105.90	106.42	105.36	106.03	00:00:00
2012-03-12	1,088,200	106.52	108.03	105.61	107.01	00:00:00
2012-03-13	1,148,000	107.40	107.75	107.00	107.24	00:00:00
2012-03-14	1,208,000	107.02	107.43	106.60	107.19	00:00:00
2012-03-15	928,300	107.39	107.91	106.57	107.86	00:00:00
2012-03-16	1,187,900	108.00	108.24	106.56	106.64	00:00:00
2012-03-19	970,900	106.65	107.89	106.04	107.57	00:00:00
2012-03-20	560,000	107.21	107.40	106.48	107.17	00:00:00
2012-03-21	433,700	107.33	107.59	106.77	107.07	00:00:00
2012-03-22	743,800	106.72	107.52	106.21	107.27	00:00:00
2012-03-23	723,700	106.81	107.89	105.58	107.60	00:00:00
2012-03-26	686,400	107.94	109.66	107.43	109.60	00:00:00
2012-03-27	947,400	109.86	110.79	109.34	109.60	00:00:00
2012-03-28	825,900	109.56	109.96	107.74	108.36	00:00:00
2012-03-29	1,051,600	108.00	109.29	107.96	109.21	00:00:00
2012-03-30	1,136,700	109.61	109.93	108.29	108.67	00:00:00
2012-04-02	1,036,400	107.45	110.03	107.29	109.81	00:00:00
2012-04-03	696,900	109.88	109.88	108.64	109.40	00:00:00
2012-04-04	777,900	108.62	110.00	108.27	109.93	00:00:00
2012-04-05	2,398,200	110.53	114.44	110.53	110.77	00:00:00
2012-04-09	2,445,100	113.54	114.18	111.15	111.83	00:00:00
2012-04-10	1,342,900	111.82	111.83	108.96	108.99	00:00:00
2012-04-11	2,866,400	110.28	115.27	110.01	114.82	00:00:00
2012-04-12	1,337,500	114.91	116.00	113.70	115.58	00:00:00
2012-04-13	1,095,900	115.43	117.10	115.37	116.62	00:00:00
2012-04-16	1,189,600	117.66	117.86	115.93	117.37	00:00:00
2012-04-17	898,400	117.92	118.44	117.00	117.59	00:00:00
2012-04-18	980,600	117.19	117.70	116.65	117.15	00:00:00
2012-04-19	1,057,000	117.27	118.02	114.81	116.73	00:00:00
2012-04-20	1,042,800	116.89	119.12	116.89	118.39	00:00:00
2012-04-23	827,200	117.35	118.18	116.35	118.02	00:00:00
2012-04-24	964,400	117.76	119.31	117.59	118.16	00:00:00
2012-04-25	964,700	119.13	121.00	118.71	120.30	00:00:00
2012-04-26	1,194,300	120.00	121.59	119.42	120.45	00:00:00
2012-04-27	1,287,600	120.96	121.92	120.57	120.99	00:00:00
2012-04-30	818,600	120.51	121.09	119.86	120.28	00:00:00
2012-05-01	1,007,800	120.66	122.12	119.95	120.59	00:00:00
2012-05-02	1,087,400	119.93	121.89	119.93	121.54	00:00:00
2012-05-03	1,058,400	121.77	123.27	121.30	121.90	00:00:00
2012-05-04	1,082,200	121.48	121.48	120.51	121.11	00:00:00
2012-05-07	788,200	120.96	121.79	120.43	121.63	00:00:00
2012-05-08	2,053,000	120.83	123.35	119.84	122.98	00:00:00
2012-05-09	1,698,200	122.17	124.47	121.40	124.00	00:00:00
2012-05-10	1,899,900	124.45	125.20	122.72	122.97	00:00:00
2012-05-11	1,527,700	122.59	123.29	122.18	122.72	00:00:00
2012-05-14	1,700,000	121.98	122.57	119.98	120.54	00:00:00
2012-05-15	2,927,600	120.28	120.40	117.76	118.43	00:00:00
2012-05-16	1,221,400	119.55	119.62	117.75	118.03	00:00:00
2012-05-17	1,899,600	118.23	118.23	114.68	115.57	00:00:00
2012-05-18	2,152,600	116.00	117.17	115.81	116.07	00:00:00
2012-05-21	1,263,600	115.87	119.11	115.68	118.82	00:00:00
2012-05-22	1,329,300	119.30	120.30	118.70	119.14	00:00:00
2012-05-23	2,500,000	119.14	125.00	118.71	124.30	00:00:00
2012-05-24	1,825,400	124.51	125.52	123.71	125.33	00:00:00
2012-05-25	1,105,000	124.55	126.43	124.55	126.31	00:00:00
2012-05-29	1,365,200	127.13	129.54	126.91	129.47	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>