|
 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 | | 2013-11-01 | 911,300 | 188.81 | 189.08 | 184.39 | 184.67 | 00:00:00 | | 2013-11-04 | 623,200 | 185.00 | 186.84 | 184.69 | 186.02 | 00:00:00 | | 2013-11-05 | 552,400 | 185.91 | 186.02 | 183.55 | 184.56 | 00:00:00 | | 2013-11-06 | 374,000 | 186.19 | 186.66 | 184.68 | 185.54 | 00:00:00 | | 2013-11-07 | 669,300 | 185.30 | 186.21 | 180.44 | 181.02 | 00:00:00 | | 2013-11-08 | 638,900 | 181.36 | 185.54 | 181.06 | 185.51 | 00:00:00 | | 2013-11-11 | 526,200 | 184.70 | 185.34 | 183.98 | 184.37 | 00:00:00 | | 2013-11-12 | 637,800 | 184.22 | 185.85 | 183.67 | 184.50 | 00:00:00 | | 2013-11-13 | 944,300 | 183.67 | 185.51 | 183.65 | 185.38 | 00:00:00 | | 2013-11-14 | 562,900 | 181.60 | 187.10 | 181.60 | 187.01 | 00:00:00 | | 2013-11-15 | 615,500 | 186.80 | 187.54 | 186.33 | 186.87 | 00:00:00 | | 2013-11-18 | 447,000 | 187.00 | 187.40 | 185.25 | 185.84 | 00:00:00 | | 2013-11-19 | 327,300 | 185.18 | 186.80 | 185.09 | 185.68 | 00:00:00 | | 2013-11-20 | 408,100 | 185.68 | 186.42 | 184.17 | 184.64 | 00:00:00 | | 2013-11-21 | 402,100 | 184.98 | 186.67 | 184.40 | 186.58 | 00:00:00 | | 2013-11-22 | 450,300 | 186.27 | 187.98 | 185.66 | 187.57 | 00:00:00 | | 2013-11-25 | 417,900 | 187.49 | 187.53 | 184.38 | 184.84 | 00:00:00 | | 2013-11-26 | 496,500 | 184.82 | 185.41 | 183.45 | 184.30 | 00:00:00 | | 2013-11-27 | 207,200 | 184.95 | 184.95 | 182.95 | 183.54 | 00:00:00 | | 2013-11-29 | 153,300 | 183.48 | 184.30 | 182.83 | 183.03 | 00:00:00 | | 2013-12-02 | 438,700 | 183.41 | 184.29 | 180.78 | 181.14 | 00:00:00 | | 2013-12-03 | 539,200 | 180.50 | 181.13 | 178.80 | 179.81 | 00:00:00 | | 2013-12-04 | 907,600 | 178.40 | 181.66 | 177.80 | 181.08 | 00:00:00 | | 2013-12-05 | 534,000 | 180.20 | 182.71 | 180.04 | 181.73 | 00:00:00 | | 2013-12-06 | 580,900 | 183.18 | 186.27 | 182.43 | 184.83 | 00:00:00 | | 2013-12-09 | 633,800 | 184.83 | 187.33 | 184.83 | 185.52 | 00:00:00 | | 2013-12-10 | 773,400 | 185.64 | 187.50 | 184.50 | 184.69 | 00:00:00 | | 2013-12-11 | 687,000 | 184.46 | 184.46 | 180.79 | 181.19 | 00:00:00 | | 2013-12-12 | 1,062,000 | 179.77 | 180.00 | 177.67 | 179.44 | 00:00:00 | | 2013-12-13 | 571,700 | 179.44 | 180.19 | 177.53 | 177.97 | 00:00:00 | | 2013-12-16 | 523,700 | 178.67 | 179.39 | 176.84 | 177.31 | 00:00:00 | | 2013-12-17 | 1,397,100 | 172.28 | 178.32 | 170.63 | 177.31 | 00:00:00 | | 2013-12-18 | 1,056,800 | 177.09 | 180.00 | 175.79 | 179.92 | 00:00:00 | | 2013-12-19 | 442,800 | 179.93 | 180.66 | 178.54 | 180.15 | 00:00:00 | | 2013-12-20 | 992,300 | 181.18 | 183.04 | 179.78 | 182.15 | 00:00:00 | | 2013-12-23 | 833,600 | 180.90 | 182.18 | 177.32 | 181.42 | 00:00:00 | | 2013-12-24 | 207,000 | 181.38 | 182.99 | 180.91 | 182.69 | 00:00:00 | | 2013-12-26 | 200,700 | 183.34 | 183.51 | 182.21 | 182.82 | 00:00:00 | | 2013-12-27 | 294,100 | 183.28 | 183.69 | 181.82 | 182.50 | 00:00:00 | | 2013-12-30 | 314,700 | 182.49 | 183.30 | 181.86 | 182.25 | 00:00:00 | | 2013-12-31 | 344,900 | 182.66 | 183.80 | 182.62 | 183.50 | 00:00:00 | | 2014-01-02 | 515,700 | 182.03 | 183.00 | 180.69 | 182.41 | 00:00:00 | | 2014-01-03 | 407,200 | 181.86 | 184.02 | 181.72 | 182.80 | 00:00:00 | | 2014-01-06 | 584,100 | 183.27 | 184.61 | 182.28 | 182.69 | 00:00:00 | | 2014-01-07 | 1,238,700 | 184.90 | 188.17 | 184.57 | 187.61 | 00:00:00 | | 2014-01-08 | 1,248,400 | 187.60 | 189.76 | 186.43 | 189.68 | 00:00:00 | | 2014-01-09 | 681,400 | 189.60 | 189.93 | 188.07 | 188.87 | 00:00:00 | | 2014-01-10 | 931,800 | 189.92 | 192.98 | 189.18 | 192.84 | 00:00:00 | | 2014-01-13 | 572,100 | 191.86 | 193.00 | 190.63 | 191.19 | 00:00:00 | | 2014-01-14 | 557,500 | 192.39 | 193.52 | 190.45 | 193.48 | 00:00:00 | | 2014-01-15 | 548,600 | 193.29 | 193.84 | 192.40 | 193.14 | 00:00:00 | | 2014-01-16 | 415,700 | 192.52 | 194.25 | 192.08 | 193.51 | 00:00:00 | | 2014-01-17 | 797,200 | 194.15 | 195.72 | 193.70 | 194.12 | 00:00:00 | | 2014-01-21 | 955,000 | 196.01 | 198.15 | 195.28 | 198.03 | 00:00:00 | | 2014-01-22 | 610,400 | 197.24 | 198.47 | 196.57 | 197.34 | 00:00:00 | | 2014-01-23 | 677,400 | 195.78 | 196.97 | 194.56 | 195.12 | 00:00:00 | | 2014-01-24 | 810,900 | 194.91 | 195.13 | 190.62 | 190.80 | 00:00:00 | | 2014-01-27 | 720,100 | 191.49 | 192.52 | 189.31 | 190.57 | 00:00:00 | | 2014-01-28 | 539,200 | 194.63 | 194.63 | 190.36 | 191.68 | 00:00:00 | | 2014-01-29 | 1,021,800 | 190.13 | 192.80 | 187.75 | 189.12 | 00:00:00 | | 2014-01-30 | 1,610,800 | 183.99 | 186.71 | 181.59 | 183.74 | 00:00:00 | | 2014-01-31 | 1,089,100 | 181.71 | 183.68 | 180.67 | 183.26 | 00:00:00 | | 2014-02-03 | 1,253,000 | 183.54 | 183.68 | 176.61 | 176.88 | 00:00:00 | | 2014-02-04 | 723,400 | 177.26 | 179.43 | 176.44 | 177.95 | 00:00:00 | | 2014-02-05 | 1,246,700 | 176.75 | 177.61 | 174.29 | 175.60 | 00:00:00 | | 2014-02-06 | 1,070,600 | 176.38 | 179.23 | 175.45 | 179.19 | 00:00:00 | | 2014-02-07 | 907,700 | 178.09 | 182.71 | 178.09 | 182.56 | 00:00:00 | | 2014-02-10 | 578,500 | 181.34 | 182.98 | 180.82 | 182.35 | 00:00:00 | | 2014-02-11 | 663,400 | 183.11 | 184.15 | 181.79 | 183.42 | 00:00:00 | | 2014-02-12 | 1,170,400 | 184.54 | 188.42 | 184.21 | 186.83 | 00:00:00 | | 2014-02-13 | 1,047,400 | 185.77 | 190.57 | 185.05 | 190.42 | 00:00:00 | | 2014-02-14 | 740,800 | 189.77 | 191.94 | 189.06 | 191.17 | 00:00:00 | | 2014-02-18 | 741,600 | 191.01 | 192.24 | 190.83 | 191.46 | 00:00:00 | | 2014-02-19 | 1,029,100 | 191.00 | 194.76 | 190.77 | 193.08 | 00:00:00 | | 2014-02-20 | 836,100 | 193.85 | 194.91 | 192.54 | 193.40 | 00:00:00 | | 2014-02-21 | 734,700 | 193.07 | 194.64 | 192.47 | 193.59 | 00:00:00 | | 2014-02-24 | 956,100 | 193.61 | 197.88 | 193.61 | 194.53 | 00:00:00 | | 2014-02-25 | 975,600 | 194.36 | 198.70 | 193.80 | 197.37 | 00:00:00 | | 2014-02-26 | 716,400 | 197.62 | 199.98 | 197.34 | 198.56 | 00:00:00 | | 2014-02-27 | 634,900 | 197.67 | 199.49 | 197.21 | 198.82 | 00:00:00 | | 2014-02-28 | 901,500 | 198.84 | 201.50 | 197.89 | 200.48 | 00:00:00 | | 2014-03-03 | 560,300 | 198.54 | 200.20 | 197.59 | 199.50 | 00:00:00 | | 2014-03-04 | 639,700 | 202.21 | 203.38 | 200.10 | 203.17 | 00:00:00 | | 2014-03-05 | 597,700 | 203.11 | 203.81 | 202.29 | 203.28 | 00:00:00 | | 2014-03-06 | 604,000 | 203.31 | 204.89 | 202.18 | 203.00 | 00:00:00 | | 2014-03-07 | 1,341,600 | 204.60 | 208.63 | 204.12 | 206.71 | 00:00:00 | | 2014-03-10 | 565,300 | 205.82 | 206.86 | 204.59 | 206.10 | 00:00:00 | | 2014-03-11 | 537,800 | 206.26 | 206.97 | 204.81 | 204.98 | 00:00:00 | | 2014-03-12 | 606,600 | 204.00 | 204.90 | 203.27 | 204.24 | 00:00:00 | | 2014-03-13 | 472,900 | 205.02 | 206.19 | 201.76 | 202.19 | 00:00:00 | | 2014-03-14 | 504,200 | 202.00 | 204.12 | 201.25 | 202.08 | 00:00:00 | | 2014-03-17 | 401,000 | 202.81 | 205.37 | 202.81 | 204.22 | 00:00:00 | | 2014-03-18 | 454,700 | 204.44 | 205.62 | 204.00 | 204.80 | 00:00:00 | | 2014-03-19 | 654,500 | 205.00 | 205.89 | 201.11 | 202.23 | 00:00:00 | | 2014-03-20 | 475,600 | 201.30 | 202.61 | 200.20 | 202.12 | 00:00:00 | | 2014-03-21 | 1,026,600 | 203.96 | 203.97 | 199.81 | 200.41 | 00:00:00 | | 2014-03-24 | 519,300 | 201.00 | 201.48 | 197.70 | 198.57 | 00:00:00 | | 2014-03-25 | 483,100 | 199.86 | 200.84 | 197.84 | 197.97 | 00:00:00 | | 2014-03-26 | 401,500 | 198.90 | 199.57 | 195.77 | 195.77 | 00:00:00 | | 2014-03-27 | 537,400 | 195.77 | 195.77 | 192.52 | 194.21 | 00:00:00 | | 2014-03-28 | 361,600 | 194.43 | 196.45 | 193.93 | 194.69 | 00:00:00 | | 2014-03-31 | 399,200 | 195.48 | 197.35 | 194.73 | 197.13 | 00:00:00 | | 2014-04-01 | 493,800 | 197.73 | 199.21 | 196.98 | 199.09 | 00:00:00 | | 2014-04-02 | 605,000 | 198.92 | 200.98 | 198.03 | 200.07 | 00:00:00 | | 2014-04-03 | 665,500 | 200.77 | 202.98 | 199.28 | 200.50 | 00:00:00 | | 2014-04-04 | 1,523,900 | 198.82 | 199.10 | 192.33 | 193.89 | 00:00:00 | | 2014-04-07 | 951,200 | 195.09 | 195.73 | 190.02 | 190.32 | 00:00:00 | | 2014-04-08 | 550,800 | 190.64 | 192.44 | 189.55 | 191.90 | 00:00:00 | | 2014-04-09 | 630,400 | 192.89 | 194.77 | 191.46 | 194.64 | 00:00:00 | | 2014-04-10 | 567,100 | 194.37 | 195.36 | 189.69 | 190.03 | 00:00:00 | | 2014-04-11 | 541,500 | 188.67 | 191.07 | 188.25 | 188.53 | 00:00:00 | | 2014-04-14 | 534,300 | 189.57 | 192.21 | 188.46 | 190.11 | 00:00:00 | | 2014-04-15 | 723,500 | 190.59 | 191.76 | 188.25 | 191.56 | 00:00:00 | | 2014-04-16 | 898,000 | 193.48 | 194.24 | 191.29 | 192.25 | 00:00:00 | | 2014-04-17 | 1,405,500 | 194.00 | 200.00 | 193.30 | 197.59 | 00:00:00 | | 2014-04-21 | 636,700 | 198.51 | 199.38 | 196.56 | 197.76 | 00:00:00 | | 2014-04-22 | 861,900 | 197.76 | 203.05 | 197.65 | 202.73 | 00:00:00 | | 2014-04-23 | 690,100 | 203.40 | 204.31 | 201.82 | 201.95 | 00:00:00 | | 2014-04-24 | 667,400 | 203.62 | 203.93 | 200.37 | 201.04 | 00:00:00 | | 2014-04-25 | 896,800 | 200.17 | 201.01 | 198.99 | 200.73 | 00:00:00 | | 2014-04-28 | 956,000 | 201.90 | 202.00 | 195.61 | 198.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
