|
 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 | | 2012-11-19 | 1,301,300 | 152.34 | 157.08 | 152.14 | 157.01 | 00:00:00 | | 2012-11-20 | 899,500 | 156.41 | 158.64 | 156.00 | 157.97 | 00:00:00 | | 2012-11-21 | 770,800 | 158.25 | 159.80 | 156.97 | 157.44 | 00:00:00 | | 2012-11-23 | 381,200 | 158.16 | 159.00 | 157.34 | 158.59 | 00:00:00 | | 2012-11-26 | 1,018,300 | 158.60 | 159.00 | 157.34 | 157.99 | 00:00:00 | | 2012-11-27 | 857,000 | 157.59 | 158.51 | 157.10 | 157.15 | 00:00:00 | | 2012-11-28 | 1,304,000 | 155.32 | 157.03 | 153.34 | 156.55 | 00:00:00 | | 2012-11-29 | 1,639,100 | 157.14 | 157.14 | 153.48 | 153.68 | 00:00:00 | | 2012-11-30 | 2,687,800 | 153.62 | 155.42 | 152.52 | 152.52 | 00:00:00 | | 2012-12-03 | 1,104,500 | 152.79 | 154.22 | 150.53 | 152.21 | 00:00:00 | | 2012-12-04 | 871,100 | 152.68 | 153.73 | 151.02 | 151.15 | 00:00:00 | | 2012-12-05 | 984,400 | 151.27 | 151.62 | 148.29 | 149.91 | 00:00:00 | | 2012-12-06 | 933,800 | 150.01 | 151.46 | 148.46 | 151.22 | 00:00:00 | | 2012-12-07 | 1,108,600 | 151.65 | 151.85 | 147.34 | 148.94 | 00:00:00 | | 2012-12-10 | 693,600 | 148.21 | 150.51 | 147.95 | 149.78 | 00:00:00 | | 2012-12-11 | 753,400 | 149.99 | 150.99 | 149.49 | 149.88 | 00:00:00 | | 2012-12-12 | 896,000 | 150.04 | 150.48 | 147.38 | 147.87 | 00:00:00 | | 2012-12-13 | 897,000 | 147.63 | 149.67 | 146.49 | 147.27 | 00:00:00 | | 2012-12-14 | 881,200 | 147.03 | 148.64 | 146.99 | 148.23 | 00:00:00 | | 2012-12-17 | 1,272,900 | 149.57 | 153.51 | 148.50 | 153.43 | 00:00:00 | | 2012-12-18 | 1,118,200 | 154.08 | 154.18 | 151.03 | 152.23 | 00:00:00 | | 2012-12-19 | 1,164,800 | 152.65 | 152.65 | 149.88 | 149.93 | 00:00:00 | | 2012-12-20 | 1,103,600 | 150.30 | 152.44 | 148.87 | 152.42 | 00:00:00 | | 2012-12-21 | 1,148,300 | 149.95 | 152.47 | 149.95 | 151.53 | 00:00:00 | | 2012-12-24 | 353,700 | 151.24 | 153.23 | 150.85 | 152.67 | 00:00:00 | | 2012-12-26 | 584,600 | 152.66 | 153.54 | 151.63 | 152.60 | 00:00:00 | | 2012-12-27 | 611,700 | 152.99 | 153.19 | 150.33 | 152.73 | 00:00:00 | | 2012-12-28 | 576,700 | 151.61 | 152.76 | 150.85 | 151.04 | 00:00:00 | | 2012-12-31 | 841,800 | 150.38 | 154.60 | 150.32 | 153.82 | 00:00:00 | | 2013-01-02 | 1,731,800 | 155.99 | 157.40 | 154.74 | 156.68 | 00:00:00 | | 2013-01-03 | 946,000 | 156.67 | 158.47 | 154.80 | 155.14 | 00:00:00 | | 2013-01-04 | 1,109,300 | 156.24 | 161.74 | 156.24 | 158.80 | 00:00:00 | | 2013-01-07 | 718,900 | 158.24 | 158.63 | 157.17 | 158.49 | 00:00:00 | | 2013-01-08 | 1,153,700 | 158.59 | 160.96 | 158.23 | 160.96 | 00:00:00 | | 2013-01-09 | 1,105,300 | 161.28 | 163.14 | 159.87 | 162.17 | 00:00:00 | | 2013-01-10 | 980,100 | 162.50 | 162.58 | 160.35 | 162.36 | 00:00:00 | | 2013-01-11 | 872,100 | 161.33 | 161.43 | 160.31 | 161.28 | 00:00:00 | | 2013-01-14 | 584,900 | 161.46 | 162.34 | 160.79 | 161.18 | 00:00:00 | | 2013-01-15 | 458,100 | 160.93 | 161.32 | 160.30 | 161.02 | 00:00:00 | | 2013-01-16 | 528,100 | 160.70 | 161.87 | 160.57 | 161.44 | 00:00:00 | | 2013-01-17 | 522,000 | 162.17 | 163.09 | 161.97 | 162.84 | 00:00:00 | | 2013-01-18 | 950,500 | 163.24 | 164.23 | 161.78 | 164.02 | 00:00:00 | | 2013-01-22 | 843,800 | 164.26 | 164.47 | 162.92 | 163.70 | 00:00:00 | | 2013-01-23 | 723,700 | 163.39 | 164.85 | 163.39 | 164.81 | 00:00:00 | | 2013-01-24 | 916,200 | 165.00 | 167.24 | 164.82 | 165.79 | 00:00:00 | | 2013-01-25 | 785,200 | 166.38 | 166.85 | 165.10 | 165.51 | 00:00:00 | | 2013-01-28 | 727,800 | 165.18 | 165.61 | 163.26 | 164.09 | 00:00:00 | | 2013-01-29 | 773,700 | 163.81 | 164.30 | 162.26 | 163.16 | 00:00:00 | | 2013-01-30 | 1,212,300 | 163.59 | 164.60 | 161.55 | 162.31 | 00:00:00 | | 2013-01-31 | 1,840,000 | 160.25 | 164.74 | 159.81 | 162.14 | 00:00:00 | | 2013-02-01 | 842,700 | 162.70 | 164.70 | 162.25 | 163.84 | 00:00:00 | | 2013-02-04 | 963,600 | 162.75 | 164.16 | 162.50 | 163.24 | 00:00:00 | | 2013-02-05 | 733,200 | 163.83 | 164.19 | 161.76 | 163.16 | 00:00:00 | | 2013-02-06 | 710,800 | 163.00 | 163.75 | 161.64 | 163.01 | 00:00:00 | | 2013-02-07 | 538,900 | 162.77 | 163.37 | 160.75 | 162.89 | 00:00:00 | | 2013-02-08 | 379,700 | 163.14 | 164.00 | 162.68 | 163.77 | 00:00:00 | | 2013-02-11 | 559,600 | 163.44 | 164.69 | 162.65 | 164.50 | 00:00:00 | | 2013-02-12 | 701,800 | 162.90 | 165.00 | 162.26 | 164.67 | 00:00:00 | | 2013-02-13 | 452,300 | 165.00 | 165.70 | 164.57 | 165.45 | 00:00:00 | | 2013-02-14 | 694,400 | 165.17 | 165.49 | 163.14 | 163.67 | 00:00:00 | | 2013-02-15 | 999,600 | 164.33 | 167.27 | 164.33 | 166.70 | 00:00:00 | | 2013-02-19 | 873,800 | 166.20 | 166.50 | 162.21 | 164.10 | 00:00:00 | | 2013-02-20 | 926,400 | 164.10 | 164.10 | 159.23 | 159.33 | 00:00:00 | | 2013-02-21 | 1,239,400 | 158.50 | 158.77 | 154.67 | 155.91 | 00:00:00 | | 2013-02-22 | 1,069,400 | 157.00 | 157.98 | 154.80 | 157.85 | 00:00:00 | | 2013-02-25 | 985,000 | 158.49 | 159.42 | 154.27 | 154.34 | 00:00:00 | | 2013-02-26 | 981,300 | 154.37 | 156.65 | 153.94 | 155.94 | 00:00:00 | | 2013-02-27 | 1,104,200 | 156.27 | 161.82 | 156.10 | 161.23 | 00:00:00 | | 2013-02-28 | 1,449,500 | 161.23 | 163.46 | 161.10 | 161.59 | 00:00:00 | | 2013-03-01 | 934,600 | 160.49 | 163.73 | 159.73 | 162.48 | 00:00:00 | | 2013-03-04 | 826,200 | 161.95 | 165.38 | 161.81 | 165.38 | 00:00:00 | | 2013-03-05 | 759,800 | 166.25 | 167.50 | 164.41 | 164.86 | 00:00:00 | | 2013-03-06 | 705,800 | 165.69 | 166.34 | 163.01 | 163.77 | 00:00:00 | | 2013-03-07 | 508,500 | 164.14 | 165.49 | 163.92 | 164.84 | 00:00:00 | | 2013-03-08 | 458,100 | 165.53 | 166.37 | 163.92 | 165.88 | 00:00:00 | | 2013-03-11 | 537,000 | 166.16 | 167.89 | 166.01 | 167.73 | 00:00:00 | | 2013-03-12 | 691,700 | 168.16 | 169.00 | 166.95 | 167.63 | 00:00:00 | | 2013-03-13 | 773,400 | 167.04 | 170.16 | 166.97 | 169.10 | 00:00:00 | | 2013-03-14 | 814,300 | 169.55 | 171.25 | 168.66 | 169.07 | 00:00:00 | | 2013-03-15 | 1,172,900 | 168.61 | 170.09 | 168.38 | 168.68 | 00:00:00 | | 2013-03-18 | 546,400 | 167.97 | 170.55 | 166.75 | 169.89 | 00:00:00 | | 2013-03-19 | 439,000 | 170.13 | 170.83 | 168.15 | 169.48 | 00:00:00 | | 2013-03-20 | 468,900 | 170.03 | 172.40 | 169.86 | 172.12 | 00:00:00 | | 2013-03-21 | 623,800 | 171.13 | 171.99 | 168.87 | 168.91 | 00:00:00 | | 2013-03-22 | 506,400 | 169.26 | 170.71 | 167.87 | 168.17 | 00:00:00 | | 2013-03-25 | 455,500 | 169.04 | 170.15 | 167.34 | 168.21 | 00:00:00 | | 2013-03-26 | 555,800 | 169.72 | 170.08 | 168.43 | 169.41 | 00:00:00 | | 2013-03-27 | 433,100 | 168.50 | 169.46 | 167.63 | 169.28 | 00:00:00 | | 2013-03-28 | 547,100 | 169.20 | 170.00 | 168.03 | 168.89 | 00:00:00 | | 2013-04-01 | 626,900 | 168.37 | 169.49 | 167.02 | 167.57 | 00:00:00 | | 2013-04-02 | 448,900 | 168.53 | 168.53 | 166.93 | 167.91 | 00:00:00 | | 2013-04-03 | 902,100 | 168.27 | 168.48 | 162.22 | 164.95 | 00:00:00 | | 2013-04-04 | 530,600 | 165.34 | 166.45 | 164.20 | 165.62 | 00:00:00 | | 2013-04-05 | 573,200 | 163.49 | 165.88 | 162.64 | 165.82 | 00:00:00 | | 2013-04-08 | 519,000 | 165.62 | 166.46 | 164.05 | 165.83 | 00:00:00 | | 2013-04-09 | 480,000 | 166.26 | 166.66 | 164.39 | 166.34 | 00:00:00 | | 2013-04-10 | 498,000 | 166.46 | 168.44 | 165.72 | 168.27 | 00:00:00 | | 2013-04-11 | 751,700 | 168.17 | 171.64 | 167.63 | 171.02 | 00:00:00 | | 2013-04-12 | 619,000 | 170.26 | 171.80 | 169.46 | 170.74 | 00:00:00 | | 2013-04-15 | 1,259,700 | 172.61 | 174.87 | 168.37 | 168.61 | 00:00:00 | | 2013-04-16 | 1,574,000 | 169.75 | 175.46 | 169.75 | 174.53 | 00:00:00 | | 2013-04-17 | 1,632,200 | 173.80 | 174.84 | 170.48 | 170.89 | 00:00:00 | | 2013-04-18 | 1,886,200 | 169.99 | 177.01 | 168.61 | 174.88 | 00:00:00 | | 2013-04-19 | 1,541,000 | 175.00 | 179.81 | 174.58 | 179.04 | 00:00:00 | | 2013-04-22 | 710,300 | 177.93 | 181.27 | 176.75 | 180.69 | 00:00:00 | | 2013-04-23 | 1,070,700 | 181.10 | 182.34 | 179.83 | 181.45 | 00:00:00 | | 2013-04-24 | 501,600 | 181.80 | 182.61 | 180.61 | 181.03 | 00:00:00 | | 2013-04-25 | 894,100 | 182.10 | 184.78 | 181.70 | 184.23 | 00:00:00 | | 2013-04-26 | 674,300 | 184.28 | 184.55 | 181.23 | 183.22 | 00:00:00 | | 2013-04-29 | 520,300 | 183.37 | 183.57 | 181.88 | 182.71 | 00:00:00 | | 2013-04-30 | 575,500 | 182.23 | 183.13 | 180.84 | 183.11 | 00:00:00 | | 2013-05-01 | 498,400 | 182.50 | 183.21 | 180.98 | 181.10 | 00:00:00 | | 2013-05-02 | 491,000 | 181.92 | 184.69 | 181.77 | 184.13 | 00:00:00 | | 2013-05-03 | 704,700 | 185.00 | 188.29 | 185.00 | 187.98 | 00:00:00 | | 2013-05-06 | 516,300 | 187.96 | 188.08 | 186.03 | 187.77 | 00:00:00 | | 2013-05-07 | 616,400 | 187.70 | 189.69 | 187.38 | 189.28 | 00:00:00 | | 2013-05-08 | 453,300 | 189.24 | 189.98 | 188.53 | 189.62 | 00:00:00 | | 2013-05-09 | 649,200 | 189.79 | 190.14 | 188.34 | 188.40 | 00:00:00 | | 2013-05-10 | 630,600 | 188.68 | 189.66 | 187.67 | 188.00 | 00:00:00 | | 2013-05-13 | 754,300 | 187.77 | 188.16 | 186.84 | 187.70 | 00:00:00 | | 2013-05-14 | 1,092,400 | 187.78 | 194.55 | 187.78 | 193.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
