|
 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 | | 2013-05-14 | 1,092,400 | 187.78 | 194.55 | 187.78 | 193.54 | 00:00:00 | | 2013-05-15 | 537,800 | 193.16 | 194.00 | 192.10 | 193.56 | 00:00:00 | | 2013-05-16 | 627,200 | 193.23 | 193.23 | 189.47 | 189.98 | 00:00:00 | | 2013-05-17 | 565,100 | 190.75 | 191.89 | 190.03 | 190.82 | 00:00:00 | | 2013-05-20 | 619,100 | 190.47 | 191.44 | 188.02 | 188.71 | 00:00:00 | | 2013-05-21 | 418,200 | 188.45 | 190.84 | 188.45 | 189.95 | 00:00:00 | | 2013-05-22 | 617,800 | 190.00 | 191.12 | 186.55 | 187.13 | 00:00:00 | | 2013-05-23 | 561,900 | 185.41 | 188.12 | 184.17 | 186.08 | 00:00:00 | | 2013-05-24 | 549,200 | 188.04 | 189.78 | 186.13 | 189.20 | 00:00:00 | | 2013-05-28 | 647,000 | 191.04 | 193.22 | 190.88 | 191.90 | 00:00:00 | | 2013-05-29 | 556,200 | 190.03 | 191.75 | 189.28 | 189.99 | 00:00:00 | | 2013-05-30 | 596,100 | 190.30 | 192.30 | 190.10 | 190.94 | 00:00:00 | | 2013-05-31 | 714,100 | 190.37 | 191.89 | 188.53 | 188.53 | 00:00:00 | | 2013-06-03 | 640,200 | 188.50 | 189.07 | 184.55 | 187.30 | 00:00:00 | | 2013-06-04 | 661,100 | 186.39 | 187.82 | 182.14 | 182.60 | 00:00:00 | | 2013-06-05 | 842,400 | 181.20 | 182.80 | 178.01 | 178.93 | 00:00:00 | | 2013-06-06 | 696,800 | 178.54 | 181.58 | 178.12 | 181.49 | 00:00:00 | | 2013-06-07 | 425,100 | 183.48 | 183.87 | 181.83 | 183.26 | 00:00:00 | | 2013-06-10 | 409,600 | 183.86 | 183.98 | 182.47 | 183.87 | 00:00:00 | | 2013-06-11 | 468,500 | 181.43 | 184.03 | 180.86 | 181.44 | 00:00:00 | | 2013-06-12 | 503,600 | 181.74 | 182.79 | 177.94 | 178.22 | 00:00:00 | | 2013-06-13 | 499,800 | 178.21 | 184.79 | 177.50 | 184.48 | 00:00:00 | | 2013-06-14 | 398,900 | 184.04 | 184.50 | 182.44 | 183.09 | 00:00:00 | | 2013-06-17 | 545,900 | 184.43 | 184.56 | 181.90 | 183.47 | 00:00:00 | | 2013-06-18 | 274,000 | 183.60 | 184.56 | 182.20 | 184.30 | 00:00:00 | | 2013-06-19 | 435,700 | 183.77 | 184.61 | 181.52 | 181.73 | 00:00:00 | | 2013-06-20 | 875,700 | 179.50 | 181.41 | 175.62 | 175.90 | 00:00:00 | | 2013-06-21 | 1,510,400 | 176.51 | 176.52 | 170.06 | 173.10 | 00:00:00 | | 2013-06-24 | 790,600 | 171.74 | 175.74 | 170.60 | 173.82 | 00:00:00 | | 2013-06-25 | 815,400 | 174.75 | 177.74 | 174.36 | 175.78 | 00:00:00 | | 2013-06-26 | 405,200 | 176.74 | 178.76 | 176.28 | 178.11 | 00:00:00 | | 2013-06-27 | 700,300 | 179.14 | 180.11 | 176.87 | 179.18 | 00:00:00 | | 2013-06-28 | 646,800 | 178.71 | 179.14 | 176.57 | 176.60 | 00:00:00 | | 2013-07-01 | 322,900 | 177.55 | 180.25 | 177.16 | 178.58 | 00:00:00 | | 2013-07-02 | 527,200 | 178.31 | 180.84 | 178.31 | 179.63 | 00:00:00 | | 2013-07-03 | 224,700 | 178.20 | 181.01 | 178.20 | 179.84 | 00:00:00 | | 2013-07-05 | 300,200 | 180.61 | 182.51 | 178.62 | 182.48 | 00:00:00 | | 2013-07-08 | 501,800 | 182.60 | 183.71 | 181.31 | 182.30 | 00:00:00 | | 2013-07-09 | 487,800 | 183.24 | 184.70 | 182.52 | 183.71 | 00:00:00 | | 2013-07-10 | 752,000 | 184.31 | 185.34 | 182.36 | 184.85 | 00:00:00 | | 2013-07-11 | 775,200 | 188.72 | 188.72 | 186.11 | 186.88 | 00:00:00 | | 2013-07-12 | 655,400 | 186.40 | 189.91 | 185.97 | 187.36 | 00:00:00 | | 2013-07-15 | 748,200 | 187.36 | 190.68 | 184.12 | 184.40 | 00:00:00 | | 2013-07-16 | 858,100 | 184.40 | 185.27 | 182.35 | 182.76 | 00:00:00 | | 2013-07-17 | 722,400 | 180.57 | 184.95 | 180.57 | 183.19 | 00:00:00 | | 2013-07-18 | 5,804,000 | 164.75 | 172.82 | 163.63 | 167.94 | 00:00:00 | | 2013-07-19 | 1,483,700 | 168.35 | 173.29 | 168.05 | 172.86 | 00:00:00 | | 2013-07-22 | 914,900 | 172.02 | 173.48 | 170.30 | 171.55 | 00:00:00 | | 2013-07-23 | 1,141,100 | 171.54 | 172.71 | 169.15 | 171.80 | 00:00:00 | | 2013-07-24 | 1,113,300 | 172.03 | 173.55 | 170.38 | 172.06 | 00:00:00 | | 2013-07-25 | 1,365,300 | 171.26 | 174.40 | 170.81 | 172.94 | 00:00:00 | | 2013-07-26 | 761,100 | 172.18 | 173.50 | 170.93 | 172.83 | 00:00:00 | | 2013-07-29 | 703,500 | 170.56 | 174.60 | 170.56 | 174.31 | 00:00:00 | | 2013-07-30 | 599,000 | 173.77 | 175.37 | 173.41 | 174.98 | 00:00:00 | | 2013-07-31 | 833,800 | 174.81 | 175.65 | 173.62 | 174.17 | 00:00:00 | | 2013-08-01 | 639,600 | 174.35 | 177.04 | 174.35 | 176.43 | 00:00:00 | | 2013-08-02 | 802,500 | 176.99 | 179.28 | 175.72 | 179.05 | 00:00:00 | | 2013-08-05 | 609,400 | 178.02 | 178.63 | 175.84 | 176.83 | 00:00:00 | | 2013-08-06 | 1,266,400 | 176.52 | 177.21 | 174.03 | 177.17 | 00:00:00 | | 2013-08-07 | 1,064,900 | 176.27 | 176.64 | 172.83 | 175.51 | 00:00:00 | | 2013-08-08 | 551,200 | 175.83 | 177.72 | 175.40 | 177.15 | 00:00:00 | | 2013-08-09 | 666,600 | 176.28 | 177.60 | 175.13 | 177.07 | 00:00:00 | | 2013-08-12 | 558,800 | 176.29 | 178.05 | 174.77 | 177.84 | 00:00:00 | | 2013-08-13 | 716,600 | 177.00 | 177.83 | 175.16 | 175.79 | 00:00:00 | | 2013-08-14 | 1,172,600 | 175.11 | 176.00 | 170.00 | 170.06 | 00:00:00 | | 2013-08-15 | 1,253,500 | 169.35 | 169.53 | 166.51 | 168.98 | 00:00:00 | | 2013-08-16 | 713,800 | 168.21 | 169.92 | 168.12 | 168.69 | 00:00:00 | | 2013-08-19 | 944,100 | 168.64 | 169.30 | 166.66 | 167.52 | 00:00:00 | | 2013-08-20 | 1,150,100 | 167.59 | 172.25 | 167.59 | 171.91 | 00:00:00 | | 2013-08-21 | 764,900 | 172.13 | 173.45 | 170.61 | 171.11 | 00:00:00 | | 2013-08-22 | 368,500 | 171.19 | 172.46 | 169.76 | 171.91 | 00:00:00 | | 2013-08-23 | 498,100 | 171.75 | 172.95 | 170.20 | 172.52 | 00:00:00 | | 2013-08-26 | 433,500 | 172.36 | 172.92 | 171.36 | 171.85 | 00:00:00 | | 2013-08-27 | 1,032,900 | 169.94 | 169.99 | 166.32 | 167.20 | 00:00:00 | | 2013-08-28 | 479,100 | 167.41 | 170.40 | 167.08 | 169.37 | 00:00:00 | | 2013-08-29 | 646,400 | 168.94 | 172.21 | 168.40 | 172.05 | 00:00:00 | | 2013-08-30 | 848,200 | 172.07 | 174.56 | 171.91 | 172.40 | 00:00:00 | | 2013-09-03 | 522,600 | 172.92 | 174.97 | 170.32 | 171.08 | 00:00:00 | | 2013-09-04 | 534,300 | 171.09 | 173.14 | 170.40 | 172.35 | 00:00:00 | | 2013-09-05 | 545,600 | 173.29 | 176.16 | 173.29 | 174.36 | 00:00:00 | | 2013-09-06 | 816,100 | 174.36 | 175.56 | 171.98 | 172.69 | 00:00:00 | | 2013-09-09 | 379,800 | 173.85 | 175.85 | 173.05 | 174.91 | 00:00:00 | | 2013-09-10 | 299,300 | 175.61 | 176.00 | 174.41 | 175.23 | 00:00:00 | | 2013-09-11 | 456,000 | 175.62 | 177.48 | 174.64 | 176.61 | 00:00:00 | | 2013-09-12 | 368,600 | 176.30 | 177.14 | 174.36 | 174.63 | 00:00:00 | | 2013-09-13 | 231,900 | 174.48 | 175.52 | 174.15 | 174.92 | 00:00:00 | | 2013-09-16 | 848,800 | 178.06 | 179.77 | 176.13 | 177.50 | 00:00:00 | | 2013-09-17 | 1,249,800 | 177.36 | 178.24 | 175.47 | 175.68 | 00:00:00 | | 2013-09-18 | 1,598,400 | 176.05 | 182.61 | 176.05 | 182.04 | 00:00:00 | | 2013-09-19 | 1,023,900 | 182.00 | 184.47 | 181.25 | 181.58 | 00:00:00 | | 2013-09-20 | 750,000 | 181.63 | 182.49 | 179.87 | 180.11 | 00:00:00 | | 2013-09-23 | 745,700 | 182.88 | 183.15 | 180.49 | 181.50 | 00:00:00 | | 2013-09-24 | 619,700 | 180.42 | 181.69 | 178.91 | 180.00 | 00:00:00 | | 2013-09-25 | 583,000 | 179.98 | 180.37 | 178.65 | 179.86 | 00:00:00 | | 2013-09-26 | 466,400 | 180.00 | 182.78 | 179.85 | 182.53 | 00:00:00 | | 2013-09-27 | 427,400 | 181.94 | 182.25 | 179.89 | 180.43 | 00:00:00 | | 2013-09-30 | 1,042,300 | 179.10 | 182.32 | 177.76 | 182.18 | 00:00:00 | | 2013-10-01 | 641,200 | 182.16 | 185.30 | 181.56 | 184.52 | 00:00:00 | | 2013-10-02 | 460,400 | 182.18 | 184.73 | 182.18 | 184.69 | 00:00:00 | | 2013-10-03 | 504,100 | 183.54 | 184.84 | 182.09 | 182.92 | 00:00:00 | | 2013-10-04 | 864,900 | 183.31 | 186.82 | 183.10 | 186.48 | 00:00:00 | | 2013-10-07 | 582,200 | 185.00 | 185.30 | 181.25 | 181.30 | 00:00:00 | | 2013-10-08 | 722,100 | 182.03 | 182.03 | 176.31 | 176.45 | 00:00:00 | | 2013-10-09 | 646,600 | 178.07 | 179.11 | 174.49 | 175.31 | 00:00:00 | | 2013-10-10 | 730,600 | 178.01 | 179.30 | 177.05 | 179.29 | 00:00:00 | | 2013-10-11 | 478,700 | 179.00 | 182.20 | 178.95 | 180.17 | 00:00:00 | | 2013-10-14 | 337,000 | 179.25 | 180.58 | 178.73 | 180.09 | 00:00:00 | | 2013-10-15 | 428,200 | 179.29 | 180.49 | 177.90 | 180.08 | 00:00:00 | | 2013-10-16 | 840,400 | 180.95 | 182.14 | 178.78 | 181.44 | 00:00:00 | | 2013-10-17 | 575,300 | 181.17 | 185.97 | 181.17 | 185.00 | 00:00:00 | | 2013-10-18 | 953,800 | 185.27 | 185.90 | 183.13 | 184.56 | 00:00:00 | | 2013-10-21 | 639,200 | 183.81 | 184.20 | 181.74 | 183.21 | 00:00:00 | | 2013-10-22 | 1,018,100 | 184.18 | 187.23 | 183.93 | 186.38 | 00:00:00 | | 2013-10-23 | 757,500 | 185.33 | 186.21 | 184.12 | 184.56 | 00:00:00 | | 2013-10-24 | 1,388,100 | 184.93 | 187.25 | 183.85 | 187.00 | 00:00:00 | | 2013-10-25 | 1,231,200 | 191.00 | 195.32 | 190.00 | 195.07 | 00:00:00 | | 2013-10-28 | 815,100 | 194.58 | 194.99 | 191.77 | 192.82 | 00:00:00 | | 2013-10-29 | 518,600 | 192.55 | 194.72 | 191.52 | 194.44 | 00:00:00 | | 2013-10-30 | 1,706,000 | 185.99 | 189.70 | 185.98 | 188.47 | 00:00:00 | | 2013-10-31 | 764,900 | 188.47 | 189.01 | 185.35 | 188.00 | 00:00:00 | | 2013-11-01 | 911,300 | 188.81 | 189.08 | 184.39 | 184.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
