|
 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 | | 2014-04-28 | 956,000 | 201.90 | 202.00 | 195.61 | 198.82 | 00:00:00 | | 2014-04-29 | 574,800 | 199.20 | 200.00 | 197.38 | 199.79 | 00:00:00 | | 2014-04-30 | 675,700 | 199.54 | 200.46 | 199.20 | 199.84 | 00:00:00 | | 2014-05-01 | 435,700 | 199.50 | 200.39 | 198.63 | 199.89 | 00:00:00 | | 2014-05-02 | 597,600 | 199.88 | 201.57 | 199.83 | 200.86 | 00:00:00 | | 2014-05-05 | 500,500 | 199.31 | 200.74 | 198.29 | 199.66 | 00:00:00 | | 2014-05-06 | 611,700 | 198.96 | 199.86 | 197.33 | 198.43 | 00:00:00 | | 2014-05-07 | 651,100 | 199.51 | 200.07 | 197.29 | 199.25 | 00:00:00 | | 2014-05-08 | 677,600 | 199.32 | 199.89 | 196.68 | 197.46 | 00:00:00 | | 2014-05-09 | 465,200 | 197.51 | 199.86 | 196.12 | 199.80 | 00:00:00 | | 2014-05-12 | 614,100 | 200.04 | 202.58 | 199.56 | 201.84 | 00:00:00 | | 2014-05-13 | 461,100 | 201.70 | 202.16 | 200.03 | 200.26 | 00:00:00 | | 2014-05-14 | 384,900 | 199.75 | 200.21 | 198.71 | 198.92 | 00:00:00 | | 2014-05-15 | 496,100 | 198.43 | 199.07 | 195.85 | 198.35 | 00:00:00 | | 2014-05-16 | 521,600 | 198.20 | 199.94 | 197.08 | 199.84 | 00:00:00 | | 2014-05-19 | 480,900 | 199.40 | 201.71 | 199.31 | 199.43 | 00:00:00 | | 2014-05-20 | 649,000 | 199.75 | 201.57 | 199.49 | 200.32 | 00:00:00 | | 2014-05-21 | 450,200 | 200.43 | 201.45 | 199.34 | 200.44 | 00:00:00 | | 2014-05-22 | 338,800 | 200.29 | 201.48 | 199.65 | 200.44 | 00:00:00 | | 2014-05-23 | 592,400 | 200.15 | 202.71 | 199.77 | 202.41 | 00:00:00 | | 2014-05-27 | 436,400 | 203.69 | 203.69 | 201.82 | 202.02 | 00:00:00 | | 2014-05-28 | 429,400 | 202.42 | 203.91 | 201.71 | 201.71 | 00:00:00 | | 2014-05-29 | 380,700 | 202.72 | 203.60 | 201.76 | 203.37 | 00:00:00 | | 2014-05-30 | 440,700 | 203.06 | 205.32 | 202.74 | 204.61 | 00:00:00 | | 2014-06-02 | 456,100 | 204.51 | 205.13 | 203.05 | 203.57 | 00:00:00 | | 2014-06-03 | 363,700 | 202.72 | 204.83 | 202.72 | 203.77 | 00:00:00 | | 2014-06-04 | 413,100 | 203.00 | 204.28 | 201.64 | 203.87 | 00:00:00 | | 2014-06-05 | 386,700 | 203.89 | 204.74 | 201.50 | 203.95 | 00:00:00 | | 2014-06-06 | 374,700 | 204.43 | 206.00 | 203.97 | 204.43 | 00:00:00 | | 2014-06-09 | 383,300 | 203.98 | 205.26 | 203.62 | 204.30 | 00:00:00 | | 2014-06-10 | 342,300 | 204.03 | 204.83 | 203.30 | 204.42 | 00:00:00 | | 2014-06-11 | 285,400 | 204.05 | 204.51 | 202.96 | 203.25 | 00:00:00 | | 2014-06-12 | 393,900 | 203.11 | 204.42 | 201.66 | 202.22 | 00:00:00 | | 2014-06-13 | 261,000 | 202.84 | 203.28 | 201.66 | 202.73 | 00:00:00 | | 2014-06-16 | 332,000 | 202.64 | 204.04 | 201.52 | 202.33 | 00:00:00 | | 2014-06-17 | 275,400 | 201.72 | 203.78 | 201.50 | 202.77 | 00:00:00 | | 2014-06-18 | 338,500 | 202.83 | 203.93 | 201.36 | 203.72 | 00:00:00 | | 2014-06-19 | 326,600 | 203.26 | 203.63 | 202.64 | 203.32 | 00:00:00 | | 2014-06-20 | 544,200 | 203.94 | 204.96 | 203.35 | 203.99 | 00:00:00 | | 2014-06-23 | 343,600 | 204.26 | 205.10 | 203.60 | 204.59 | 00:00:00 | | 2014-06-24 | 523,600 | 204.00 | 206.10 | 203.88 | 204.77 | 00:00:00 | | 2014-06-25 | 396,400 | 204.81 | 206.39 | 204.65 | 206.05 | 00:00:00 | | 2014-06-26 | 356,200 | 205.95 | 205.95 | 203.61 | 205.29 | 00:00:00 | | 2014-06-27 | 624,000 | 204.29 | 207.68 | 204.29 | 207.46 | 00:00:00 | | 2014-06-30 | 676,400 | 208.00 | 208.00 | 206.52 | 206.91 | 00:00:00 | | 2014-07-01 | 431,400 | 207.02 | 208.27 | 206.90 | 207.35 | 00:00:00 | | 2014-07-02 | 297,400 | 207.00 | 207.90 | 206.04 | 206.59 | 00:00:00 | | 2014-07-03 | 197,300 | 206.98 | 207.68 | 206.47 | 207.46 | 00:00:00 | | 2014-07-07 | 389,400 | 207.23 | 207.65 | 204.75 | 205.24 | 00:00:00 | | 2014-07-08 | 545,700 | 205.33 | 205.42 | 202.65 | 203.21 | 00:00:00 | | 2014-07-09 | 506,700 | 203.42 | 205.22 | 202.99 | 205.12 | 00:00:00 | | 2014-07-10 | 658,800 | 202.91 | 202.91 | 201.85 | 202.28 | 00:00:00 | | 2014-07-11 | 346,500 | 202.46 | 202.94 | 201.47 | 202.76 | 00:00:00 | | 2014-07-14 | 354,900 | 202.82 | 203.64 | 202.76 | 203.22 | 00:00:00 | | 2014-07-15 | 586,900 | 203.98 | 204.65 | 201.77 | 202.32 | 00:00:00 | | 2014-07-16 | 759,200 | 203.00 | 203.17 | 201.49 | 201.73 | 00:00:00 | | 2014-07-17 | 1,656,500 | 209.14 | 211.37 | 205.60 | 210.95 | 00:00:00 | | 2014-07-18 | 1,241,100 | 210.81 | 212.38 | 209.74 | 212.18 | 00:00:00 | | 2014-07-21 | 615,300 | 212.11 | 212.66 | 211.20 | 212.58 | 00:00:00 | | 2014-07-22 | 593,500 | 212.67 | 214.93 | 212.58 | 213.96 | 00:00:00 | | 2014-07-23 | 474,000 | 215.00 | 215.62 | 213.81 | 214.61 | 00:00:00 | | 2014-07-24 | 544,100 | 215.05 | 215.05 | 213.18 | 213.47 | 00:00:00 | | 2014-07-25 | 347,900 | 213.47 | 214.50 | 212.53 | 212.77 | 00:00:00 | | 2014-07-28 | 529,600 | 213.00 | 213.79 | 211.60 | 212.65 | 00:00:00 | | 2014-07-29 | 574,900 | 212.95 | 213.44 | 210.73 | 210.74 | 00:00:00 | | 2014-07-30 | 561,700 | 210.94 | 211.83 | 209.72 | 210.16 | 00:00:00 | | 2014-07-31 | 595,600 | 209.78 | 209.87 | 206.05 | 206.23 | 00:00:00 | | 2014-08-01 | 882,100 | 205.44 | 206.16 | 203.65 | 204.76 | 00:00:00 | | 2014-08-04 | 520,000 | 205.83 | 208.84 | 203.92 | 208.38 | 00:00:00 | | 2014-08-05 | 777,200 | 207.28 | 208.45 | 204.63 | 205.02 | 00:00:00 | | 2014-08-06 | 828,700 | 204.97 | 207.53 | 204.97 | 207.40 | 00:00:00 | | 2014-08-07 | 748,900 | 208.13 | 208.33 | 205.27 | 205.85 | 00:00:00 | | 2014-08-08 | 605,700 | 206.70 | 209.06 | 206.11 | 208.91 | 00:00:00 | | 2014-08-11 | 339,800 | 209.21 | 210.77 | 208.55 | 208.84 | 00:00:00 | | 2014-08-12 | 530,000 | 208.68 | 210.96 | 208.63 | 210.62 | 00:00:00 | | 2014-08-13 | 396,800 | 211.13 | 212.06 | 209.91 | 211.75 | 00:00:00 | | 2014-08-14 | 420,700 | 212.54 | 212.83 | 210.98 | 211.81 | 00:00:00 | | 2014-08-15 | 466,100 | 212.72 | 213.84 | 210.84 | 212.80 | 00:00:00 | | 2014-08-18 | 390,900 | 213.62 | 214.49 | 212.94 | 214.13 | 00:00:00 | | 2014-08-19 | 325,900 | 214.96 | 214.98 | 214.06 | 214.35 | 00:00:00 | | 2014-08-20 | 404,600 | 214.12 | 215.45 | 213.49 | 215.04 | 00:00:00 | | 2014-08-21 | 482,100 | 215.45 | 217.85 | 215.29 | 217.25 | 00:00:00 | | 2014-08-22 | 291,500 | 217.25 | 217.99 | 216.30 | 216.96 | 00:00:00 | | 2014-08-25 | 350,400 | 217.55 | 218.00 | 216.59 | 217.59 | 00:00:00 | | 2014-08-26 | 255,700 | 217.65 | 218.50 | 216.83 | 217.80 | 00:00:00 | | 2014-08-27 | 419,600 | 218.00 | 218.32 | 216.39 | 217.63 | 00:00:00 | | 2014-08-28 | 277,600 | 216.55 | 219.21 | 216.00 | 218.13 | 00:00:00 | | 2014-08-29 | 300,700 | 217.87 | 218.32 | 216.90 | 218.11 | 00:00:00 | | 2014-09-02 | 370,600 | 218.59 | 219.02 | 217.03 | 217.57 | 00:00:00 | | 2014-09-03 | 317,700 | 218.78 | 219.20 | 216.69 | 217.23 | 00:00:00 | | 2014-09-04 | 283,700 | 217.13 | 218.77 | 216.90 | 217.45 | 00:00:00 | | 2014-09-05 | 398,400 | 216.89 | 218.50 | 216.34 | 218.29 | 00:00:00 | | 2014-09-08 | 280,600 | 218.25 | 218.51 | 216.94 | 217.92 | 00:00:00 | | 2014-09-09 | 409,800 | 217.21 | 217.56 | 216.35 | 216.52 | 00:00:00 | | 2014-09-10 | 404,700 | 217.11 | 217.16 | 215.95 | 216.80 | 00:00:00 | | 2014-09-11 | 388,800 | 216.45 | 218.21 | 216.12 | 218.04 | 00:00:00 | | 2014-09-12 | 421,100 | 217.45 | 217.73 | 214.68 | 215.55 | 00:00:00 | | 2014-09-15 | 442,800 | 215.16 | 215.91 | 213.61 | 215.18 | 00:00:00 | | 2014-09-16 | 471,700 | 215.23 | 217.71 | 214.70 | 216.52 | 00:00:00 | | 2014-09-17 | 292,500 | 216.94 | 218.29 | 216.11 | 217.09 | 00:00:00 | | 2014-09-18 | 441,800 | 217.98 | 220.47 | 217.65 | 219.86 | 00:00:00 | | 2014-09-19 | 712,900 | 221.06 | 221.27 | 219.90 | 220.54 | 00:00:00 | | 2014-09-22 | 478,600 | 220.04 | 220.82 | 219.05 | 219.05 | 00:00:00 | | 2014-09-23 | 461,200 | 218.88 | 219.95 | 218.40 | 218.48 | 00:00:00 | | 2014-09-24 | 506,500 | 218.67 | 221.44 | 218.20 | 221.01 | 00:00:00 | | 2014-09-25 | 402,800 | 220.11 | 220.98 | 218.36 | 218.37 | 00:00:00 | | 2014-09-26 | 366,600 | 218.25 | 221.18 | 218.22 | 220.79 | 00:00:00 | | 2014-09-29 | 473,300 | 219.61 | 222.53 | 218.81 | 221.44 | 00:00:00 | | 2014-09-30 | 548,600 | 220.47 | 221.75 | 218.80 | 218.99 | 00:00:00 | | 2014-10-01 | 509,100 | 218.63 | 218.91 | 213.07 | 213.74 | 00:00:00 | | 2014-10-02 | 449,900 | 213.72 | 214.99 | 211.36 | 214.51 | 00:00:00 | | 2014-10-03 | 386,600 | 215.21 | 217.53 | 215.21 | 215.99 | 00:00:00 | | 2014-10-06 | 543,900 | 216.32 | 217.10 | 213.87 | 214.64 | 00:00:00 | | 2014-10-07 | 495,800 | 214.04 | 214.46 | 211.44 | 211.44 | 00:00:00 | | 2014-10-08 | 650,800 | 212.54 | 217.06 | 211.73 | 216.76 | 00:00:00 | | 2014-10-09 | 667,300 | 216.79 | 217.31 | 213.99 | 214.01 | 00:00:00 | | 2014-10-10 | 565,900 | 214.00 | 216.73 | 213.11 | 213.14 | 00:00:00 | | 2014-10-13 | 1,147,100 | 213.92 | 214.46 | 203.54 | 204.08 | 00:00:00 | | 2014-10-14 | 752,100 | 204.37 | 207.35 | 203.27 | 205.77 | 00:00:00 | | 2014-10-15 | 1,124,200 | 202.57 | 211.28 | 202.01 | 210.52 | 00:00:00 | | 2014-10-16 | 549,300 | 206.26 | 212.49 | 206.26 | 211.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
