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
2012-05-29	1,365,200	127.13	129.54	126.91	129.47	00:00:00
2012-05-30	1,315,000	128.35	128.81	126.36	127.50	00:00:00
2012-05-31	1,435,900	127.79	130.25	126.26	129.64	00:00:00
2012-06-01	2,584,500	127.79	128.22	124.57	124.61	00:00:00
2012-06-04	1,521,900	124.73	126.05	123.04	125.87	00:00:00
2012-06-05	1,438,700	125.64	128.56	124.74	128.28	00:00:00
2012-06-06	2,872,300	126.61	129.01	126.21	128.83	00:00:00
2012-06-07	1,611,800	129.48	131.44	129.13	130.07	00:00:00
2012-06-08	1,532,600	129.74	132.46	129.07	131.42	00:00:00
2012-06-11	939,800	132.43	132.50	130.08	130.21	00:00:00
2012-06-12	1,463,300	130.67	133.23	130.41	133.01	00:00:00
2012-06-13	2,673,300	131.10	131.50	129.80	129.99	00:00:00
2012-06-14	1,899,700	130.30	130.96	128.00	129.32	00:00:00
2012-06-15	1,510,400	130.04	130.39	129.33	129.54	00:00:00
2012-06-18	956,200	129.25	132.58	128.82	132.28	00:00:00
2012-06-19	1,513,300	133.10	133.97	131.70	131.84	00:00:00
2012-06-20	986,100	131.97	132.00	129.50	130.51	00:00:00
2012-06-21	1,594,300	130.50	130.62	126.18	126.39	00:00:00
2012-06-22	1,014,800	126.78	128.33	125.63	127.87	00:00:00
2012-06-25	1,069,600	127.37	127.48	125.40	127.36	00:00:00
2012-06-26	1,105,800	127.76	131.14	127.66	130.30	00:00:00
2012-06-27	941,800	130.58	131.22	128.96	129.49	00:00:00
2012-06-28	1,182,800	128.75	130.36	127.43	130.15	00:00:00
2012-06-29	1,036,600	132.12	132.38	130.69	132.35	00:00:00
2012-07-02	1,094,100	132.30	133.00	129.84	132.26	00:00:00
2012-07-03	387,600	132.25	132.54	130.78	132.49	00:00:00
2012-07-05	745,500	132.25	133.42	131.37	132.99	00:00:00
2012-07-06	827,800	132.32	133.07	131.27	132.82	00:00:00
2012-07-09	1,004,200	131.51	131.51	128.50	130.19	00:00:00
2012-07-10	1,247,900	130.44	132.25	129.00	129.81	00:00:00
2012-07-11	837,700	129.81	129.95	127.50	128.19	00:00:00
2012-07-12	1,006,400	127.78	129.57	126.73	128.85	00:00:00
2012-07-13	1,102,900	129.52	131.12	129.46	130.04	00:00:00
2012-07-16	1,730,100	129.15	130.33	126.96	127.23	00:00:00
2012-07-17	1,386,400	128.30	129.06	126.91	128.72	00:00:00
2012-07-18	1,864,200	128.14	128.83	127.11	127.65	00:00:00
2012-07-19	4,731,000	123.50	132.51	122.79	132.43	00:00:00
2012-07-20	2,227,700	131.59	132.97	130.40	131.57	00:00:00
2012-07-23	741,000	129.51	131.77	128.70	131.20	00:00:00
2012-07-24	799,900	131.15	131.85	130.28	131.54	00:00:00
2012-07-25	1,257,200	131.88	132.27	127.92	129.61	00:00:00
2012-07-26	1,660,400	131.28	133.90	131.20	133.17	00:00:00
2012-07-27	1,082,500	133.74	136.00	132.81	135.24	00:00:00
2012-07-30	591,200	135.36	136.16	134.89	135.44	00:00:00
2012-07-31	616,300	135.03	135.52	133.80	134.35	00:00:00
2012-08-01	593,900	134.63	135.70	132.88	133.46	00:00:00
2012-08-02	583,900	133.01	134.73	132.29	134.37	00:00:00
2012-08-03	766,800	135.80	136.85	135.41	136.08	00:00:00
2012-08-06	504,000	136.67	136.67	134.97	135.41	00:00:00
2012-08-07	1,541,300	136.93	138.96	136.82	138.78	00:00:00
2012-08-08	1,386,900	138.29	141.17	138.00	140.80	00:00:00
2012-08-09	1,370,200	140.96	142.29	140.17	141.13	00:00:00
2012-08-10	544,500	140.75	141.44	139.61	141.44	00:00:00
2012-08-13	647,000	140.99	141.49	140.06	140.98	00:00:00
2012-08-14	644,300	140.77	141.56	140.34	141.36	00:00:00
2012-08-15	1,047,400	141.20	141.42	138.00	138.37	00:00:00
2012-08-16	1,112,100	138.36	139.60	138.34	139.13	00:00:00
2012-08-17	365,000	140.56	141.44	140.55	140.67	00:00:00
2012-08-20	693,500	140.67	140.78	138.66	139.87	00:00:00
2012-08-21	1,393,800	139.90	140.36	137.30	137.80	00:00:00
2012-08-22	1,351,200	136.90	139.40	136.50	139.37	00:00:00
2012-08-23	747,400	139.29	140.93	138.74	139.81	00:00:00
2012-08-24	1,550,700	139.98	143.38	139.52	142.63	00:00:00
2012-08-27	791,000	142.34	143.16	141.70	142.60	00:00:00
2012-08-28	601,800	142.37	143.08	141.43	142.51	00:00:00
2012-08-29	747,600	142.66	144.90	142.53	144.53	00:00:00
2012-08-30	780,400	144.36	144.39	142.00	142.00	00:00:00
2012-08-31	693,300	142.94	143.93	142.52	143.08	00:00:00
2012-09-04	511,000	143.17	143.93	141.89	143.14	00:00:00
2012-09-05	527,500	143.45	143.86	141.70	142.03	00:00:00
2012-09-06	648,700	143.00	144.66	142.31	144.16	00:00:00
2012-09-07	596,700	142.52	144.91	142.51	143.23	00:00:00
2012-09-10	592,800	143.18	144.83	143.08	143.75	00:00:00
2012-09-11	652,600	143.67	143.92	141.85	141.85	00:00:00
2012-09-12	651,200	142.41	144.76	141.80	144.05	00:00:00
2012-09-13	824,300	144.24	146.40	142.75	145.69	00:00:00
2012-09-14	1,114,900	145.61	146.50	144.63	146.22	00:00:00
2012-09-17	415,300	146.23	146.37	145.06	146.01	00:00:00
2012-09-18	430,100	146.24	146.24	144.95	145.49	00:00:00
2012-09-19	1,281,900	145.86	150.42	145.28	149.05	00:00:00
2012-09-20	676,200	148.77	148.92	147.27	148.09	00:00:00
2012-09-21	953,500	148.91	150.80	148.64	150.06	00:00:00
2012-09-24	744,600	150.07	150.25	148.70	149.40	00:00:00
2012-09-25	763,800	149.71	150.66	147.73	147.83	00:00:00
2012-09-26	920,900	147.73	148.72	146.17	146.31	00:00:00
2012-09-27	701,200	146.60	149.51	146.50	148.73	00:00:00
2012-09-28	735,900	148.63	149.16	147.32	148.91	00:00:00
2012-10-01	857,200	149.40	149.76	147.38	148.20	00:00:00
2012-10-02	773,000	149.03	150.22	147.37	148.58	00:00:00
2012-10-03	983,100	148.49	152.90	148.11	152.81	00:00:00
2012-10-04	1,167,400	153.66	155.90	152.81	154.36	00:00:00
2012-10-05	743,400	155.05	156.50	154.75	155.69	00:00:00
2012-10-08	945,900	155.10	155.96	151.83	152.23	00:00:00
2012-10-09	914,900	151.45	151.91	149.53	149.88	00:00:00
2012-10-10	681,300	149.98	151.18	148.80	150.43	00:00:00
2012-10-11	531,000	151.24	152.21	148.77	149.29	00:00:00
2012-10-12	492,800	149.37	150.75	148.77	149.22	00:00:00
2012-10-15	588,400	149.32	151.73	148.27	151.54	00:00:00
2012-10-16	794,300	152.45	153.99	151.69	153.58	00:00:00
2012-10-17	851,200	154.52	155.50	153.37	154.21	00:00:00
2012-10-18	798,400	153.60	154.49	152.05	153.03	00:00:00
2012-10-19	913,000	152.82	153.00	150.25	150.51	00:00:00
2012-10-22	586,900	149.61	152.15	149.25	150.60	00:00:00
2012-10-23	1,226,000	149.54	150.36	146.84	149.39	00:00:00
2012-10-24	1,175,600	150.34	152.41	149.81	151.76	00:00:00
2012-10-25	3,817,000	148.85	149.92	138.99	140.00	00:00:00
2012-10-26	1,864,400	139.82	140.84	138.36	139.63	00:00:00
2012-10-31	1,258,500	142.10	144.22	140.57	142.58	00:00:00
2012-11-01	922,800	142.99	144.41	141.76	143.59	00:00:00
2012-11-02	749,400	144.00	144.88	141.92	142.00	00:00:00
2012-11-05	795,400	141.51	144.14	140.65	144.00	00:00:00
2012-11-06	704,400	144.40	144.78	142.84	143.32	00:00:00
2012-11-07	1,211,200	142.65	144.75	140.94	143.87	00:00:00
2012-11-08	672,200	143.56	144.03	141.92	141.97	00:00:00
2012-11-09	697,500	141.73	142.79	140.12	140.84	00:00:00
2012-11-12	3,098,300	144.78	151.76	143.60	149.06	00:00:00
2012-11-13	2,174,600	149.53	154.36	148.10	152.05	00:00:00
2012-11-14	1,005,100	151.52	151.83	148.99	149.51	00:00:00
2012-11-15	1,190,600	149.28	151.08	147.21	148.91	00:00:00
2012-11-16	1,996,600	148.62	153.24	147.70	151.57	00:00:00
2012-11-19	1,301,300	152.34	157.08	152.14	157.01	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 > >>