|
 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 | | 2014-10-16 | 549,300 | 206.26 | 212.49 | 206.26 | 211.59 | 00:00:00 | | 2014-10-17 | 891,500 | 213.76 | 218.80 | 213.47 | 217.01 | 00:00:00 | | 2014-10-20 | 580,500 | 217.00 | 220.30 | 216.72 | 219.80 | 00:00:00 | | 2014-10-21 | 669,300 | 221.80 | 227.33 | 220.51 | 226.97 | 00:00:00 | | 2014-10-22 | 681,500 | 227.03 | 229.62 | 225.83 | 225.92 | 00:00:00 | | 2014-10-23 | 822,700 | 228.30 | 228.64 | 225.31 | 225.81 | 00:00:00 | | 2014-10-24 | 566,900 | 226.80 | 229.26 | 225.59 | 228.91 | 00:00:00 | | 2014-10-27 | 871,000 | 227.44 | 228.24 | 223.57 | 225.68 | 00:00:00 | | 2014-10-28 | 861,200 | 225.71 | 229.50 | 223.18 | 224.00 | 00:00:00 | | 2014-10-29 | 1,589,200 | 224.09 | 224.63 | 220.13 | 221.85 | 00:00:00 | | 2014-10-30 | 901,800 | 221.47 | 226.48 | 221.47 | 225.16 | 00:00:00 | | 2014-10-31 | 970,500 | 227.41 | 229.73 | 227.29 | 229.56 | 00:00:00 | | 2014-11-03 | 700,400 | 229.88 | 230.55 | 227.87 | 229.28 | 00:00:00 | | 2014-11-04 | 765,600 | 229.28 | 230.89 | 227.20 | 228.27 | 00:00:00 | | 2014-11-05 | 772,500 | 230.63 | 231.20 | 228.82 | 230.39 | 00:00:00 | | 2014-11-06 | 643,200 | 230.19 | 233.77 | 229.00 | 233.22 | 00:00:00 | | 2014-11-07 | 731,000 | 234.03 | 236.30 | 233.14 | 236.04 | 00:00:00 | | 2014-11-10 | 475,300 | 236.44 | 236.88 | 235.10 | 236.72 | 00:00:00 | | 2014-11-11 | 495,400 | 237.00 | 238.35 | 236.07 | 237.62 | 00:00:00 | | 2014-11-12 | 451,800 | 236.63 | 238.42 | 235.42 | 238.10 | 00:00:00 | | 2014-11-13 | 607,000 | 239.13 | 240.36 | 237.51 | 239.63 | 00:00:00 | | 2014-11-14 | 446,600 | 239.02 | 240.48 | 238.38 | 239.65 | 00:00:00 | | 2014-11-17 | 390,900 | 239.30 | 240.92 | 238.68 | 239.31 | 00:00:00 | | 2014-11-18 | 350,600 | 239.20 | 241.58 | 239.13 | 241.32 | 00:00:00 | | 2014-11-19 | 413,700 | 241.34 | 241.59 | 239.71 | 240.85 | 00:00:00 | | 2014-11-20 | 412,500 | 239.31 | 242.37 | 238.88 | 242.24 | 00:00:00 | | 2014-11-21 | 538,200 | 244.42 | 244.86 | 240.67 | 242.05 | 00:00:00 | | 2014-11-24 | 431,200 | 242.91 | 242.91 | 240.49 | 242.03 | 00:00:00 | | 2014-11-25 | 688,500 | 241.93 | 244.01 | 239.82 | 239.82 | 00:00:00 | | 2014-11-26 | 402,300 | 238.92 | 240.73 | 238.92 | 240.60 | 00:00:00 | | 2014-11-28 | 529,300 | 242.06 | 249.66 | 241.25 | 244.86 | 00:00:00 | | 2014-12-01 | 716,900 | 244.49 | 245.47 | 242.37 | 243.07 | 00:00:00 | | 2014-12-02 | 640,800 | 242.81 | 244.78 | 242.29 | 244.55 | 00:00:00 | | 2014-12-03 | 665,300 | 243.14 | 246.75 | 243.14 | 246.45 | 00:00:00 | | 2014-12-04 | 666,100 | 246.34 | 249.00 | 246.15 | 247.71 | 00:00:00 | | 2014-12-05 | 633,400 | 247.50 | 249.50 | 246.40 | 246.87 | 00:00:00 | | 2014-12-08 | 582,300 | 247.32 | 250.00 | 246.04 | 249.50 | 00:00:00 | | 2014-12-09 | 384,200 | 247.58 | 249.80 | 246.03 | 249.58 | 00:00:00 | | 2014-12-10 | 492,000 | 249.01 | 249.65 | 246.46 | 246.80 | 00:00:00 | | 2014-12-11 | 1,077,500 | 250.89 | 256.16 | 248.06 | 254.21 | 00:00:00 | | 2014-12-12 | 1,094,300 | 250.09 | 252.83 | 244.30 | 247.24 | 00:00:00 | | 2014-12-15 | 696,900 | 248.69 | 249.35 | 243.11 | 246.62 | 00:00:00 | | 2014-12-16 | 701,400 | 246.60 | 250.96 | 245.33 | 245.66 | 00:00:00 | | 2014-12-17 | 722,000 | 247.44 | 253.55 | 245.99 | 252.33 | 00:00:00 | | 2014-12-18 | 633,300 | 253.57 | 257.11 | 253.10 | 257.11 | 00:00:00 | | 2014-12-19 | 885,000 | 259.15 | 260.52 | 256.74 | 260.07 | 00:00:00 | | 2014-12-22 | 454,200 | 260.09 | 261.96 | 259.60 | 261.65 | 00:00:00 | | 2014-12-23 | 372,700 | 263.11 | 264.25 | 262.19 | 263.09 | 00:00:00 | | 2014-12-24 | 200,800 | 264.06 | 265.34 | 262.92 | 264.55 | 00:00:00 | | 2014-12-26 | 299,500 | 264.64 | 266.23 | 264.15 | 264.85 | 00:00:00 | | 2014-12-29 | 372,300 | 264.50 | 265.44 | 263.35 | 264.80 | 00:00:00 | | 2014-12-30 | 325,600 | 264.76 | 265.86 | 264.17 | 264.93 | 00:00:00 | | 2014-12-31 | 359,400 | 264.97 | 266.25 | 263.04 | 263.04 | 00:00:00 | | 2015-01-02 | 566,800 | 262.18 | 264.94 | 260.34 | 262.44 | 00:00:00 | | 2015-01-05 | 720,600 | 260.15 | 262.49 | 259.78 | 261.66 | 00:00:00 | | 2015-01-06 | 711,000 | 261.06 | 264.44 | 259.11 | 260.87 | 00:00:00 | | 2015-01-07 | 829,100 | 262.82 | 265.38 | 261.00 | 265.32 | 00:00:00 | | 2015-01-08 | 1,078,700 | 266.02 | 273.59 | 265.59 | 272.58 | 00:00:00 | | 2015-01-09 | 970,300 | 272.95 | 275.54 | 271.01 | 274.42 | 00:00:00 | | 2015-01-12 | 903,600 | 273.24 | 274.17 | 270.89 | 271.10 | 00:00:00 | | 2015-01-13 | 785,600 | 274.26 | 274.26 | 266.96 | 269.14 | 00:00:00 | | 2015-01-14 | 694,600 | 265.49 | 269.82 | 265.49 | 269.22 | 00:00:00 | | 2015-01-15 | 721,200 | 269.22 | 273.24 | 268.33 | 270.59 | 00:00:00 | | 2015-01-16 | 835,400 | 271.48 | 274.55 | 269.67 | 273.82 | 00:00:00 | | 2015-01-20 | 639,300 | 273.68 | 276.23 | 270.39 | 272.51 | 00:00:00 | | 2015-01-21 | 550,400 | 273.14 | 275.39 | 271.96 | 273.22 | 00:00:00 | | 2015-01-22 | 594,000 | 275.49 | 277.29 | 272.77 | 277.11 | 00:00:00 | | 2015-01-23 | 484,000 | 277.07 | 277.12 | 273.30 | 274.01 | 00:00:00 | | 2015-01-26 | 471,600 | 274.29 | 275.45 | 272.58 | 275.29 | 00:00:00 | | 2015-01-27 | 627,500 | 275.00 | 275.38 | 272.00 | 274.18 | 00:00:00 | | 2015-01-28 | 685,100 | 275.74 | 276.82 | 270.45 | 270.93 | 00:00:00 | | 2015-01-29 | 711,400 | 269.12 | 275.72 | 265.14 | 274.87 | 00:00:00 | | 2015-01-30 | 988,900 | 273.73 | 276.00 | 271.18 | 271.27 | 00:00:00 | | 2015-02-02 | 731,200 | 272.76 | 274.38 | 268.43 | 272.86 | 00:00:00 | | 2015-02-03 | 898,100 | 273.92 | 274.00 | 270.31 | 273.57 | 00:00:00 | | 2015-02-04 | 760,400 | 271.21 | 277.00 | 271.21 | 274.10 | 00:00:00 | | 2015-02-05 | 536,200 | 275.42 | 278.12 | 274.79 | 277.90 | 00:00:00 | | 2015-02-06 | 568,500 | 277.70 | 280.79 | 276.59 | 280.31 | 00:00:00 | | 2015-02-09 | 662,600 | 279.98 | 280.59 | 274.04 | 274.39 | 00:00:00 | | 2015-02-10 | 644,300 | 275.70 | 280.38 | 273.64 | 280.06 | 00:00:00 | | 2015-02-11 | 514,000 | 280.01 | 280.89 | 277.01 | 277.95 | 00:00:00 | | 2015-02-12 | 476,200 | 278.55 | 283.18 | 278.55 | 283.02 | 00:00:00 | | 2015-02-13 | 523,000 | 283.00 | 285.51 | 282.49 | 285.00 | 00:00:00 | | 2015-02-17 | 508,200 | 284.21 | 287.80 | 283.98 | 286.10 | 00:00:00 | | 2015-02-18 | 441,400 | 285.43 | 288.20 | 285.05 | 288.05 | 00:00:00 | | 2015-02-19 | 374,100 | 288.04 | 289.28 | 286.10 | 286.76 | 00:00:00 | | 2015-02-20 | 451,100 | 286.51 | 290.29 | 285.01 | 289.75 | 00:00:00 | | 2015-02-23 | 474,700 | 289.75 | 290.50 | 288.17 | 289.56 | 00:00:00 | | 2015-02-24 | 433,500 | 289.65 | 291.27 | 288.34 | 290.62 | 00:00:00 | | 2015-02-25 | 440,800 | 290.46 | 290.91 | 287.56 | 287.75 | 00:00:00 | | 2015-02-26 | 558,700 | 287.02 | 289.73 | 286.36 | 287.70 | 00:00:00 | | 2015-02-27 | 527,000 | 287.81 | 288.31 | 285.06 | 285.20 | 00:00:00 | | 2015-03-02 | 698,300 | 285.20 | 290.99 | 285.20 | 290.89 | 00:00:00 | | 2015-03-03 | 617,900 | 288.75 | 289.92 | 283.22 | 285.93 | 00:00:00 | | 2015-03-04 | 696,500 | 284.87 | 288.45 | 282.72 | 285.91 | 00:00:00 | | 2015-03-05 | 689,800 | 286.43 | 289.77 | 286.12 | 289.17 | 00:00:00 | | 2015-03-06 | 575,800 | 287.79 | 289.21 | 285.43 | 286.44 | 00:00:00 | | 2015-03-09 | 577,000 | 286.92 | 288.40 | 284.82 | 285.74 | 00:00:00 | | 2015-03-10 | 576,600 | 283.35 | 284.42 | 281.42 | 281.46 | 00:00:00 | | 2015-03-11 | 554,300 | 282.13 | 282.88 | 280.92 | 280.95 | 00:00:00 | | 2015-03-12 | 515,300 | 282.11 | 286.24 | 281.04 | 285.23 | 00:00:00 | | 2015-03-13 | 570,900 | 284.75 | 286.14 | 283.78 | 285.24 | 00:00:00 | | 2015-03-16 | 600,400 | 285.83 | 288.63 | 285.35 | 288.14 | 00:00:00 | | 2015-03-17 | 568,800 | 286.66 | 287.54 | 285.38 | 286.05 | 00:00:00 | | 2015-03-18 | 1,240,200 | 285.29 | 286.04 | 275.84 | 282.80 | 00:00:00 | | 2015-03-19 | 858,200 | 283.14 | 285.77 | 282.36 | 284.49 | 00:00:00 | | 2015-03-20 | 2,149,800 | 286.50 | 290.00 | 284.79 | 290.00 | 00:00:00 | | 2015-03-23 | 782,600 | 287.90 | 289.60 | 286.85 | 287.86 | 00:00:00 | | 2015-03-24 | 928,100 | 287.11 | 288.25 | 285.58 | 285.86 | 00:00:00 | | 2015-03-25 | 754,500 | 286.83 | 287.85 | 281.20 | 281.35 | 00:00:00 | | 2015-03-26 | 708,300 | 280.74 | 280.95 | 278.28 | 279.32 | 00:00:00 | | 2015-03-27 | 484,900 | 280.39 | 282.11 | 278.76 | 281.68 | 00:00:00 | | 2015-03-30 | 436,700 | 284.29 | 285.04 | 282.73 | 284.24 | 00:00:00 | | 2015-03-31 | 618,600 | 281.97 | 285.95 | 281.95 | 284.50 | 00:00:00 | | 2015-04-01 | 691,300 | 285.13 | 285.87 | 282.47 | 285.82 | 00:00:00 | | 2015-04-02 | 706,600 | 286.20 | 287.23 | 283.17 | 284.35 | 00:00:00 | | 2015-04-06 | 489,800 | 283.31 | 287.15 | 282.57 | 286.88 | 00:00:00 | | 2015-04-07 | 484,900 | 286.88 | 289.00 | 285.55 | 287.60 | 00:00:00 | | 2015-04-08 | 545,500 | 288.50 | 290.65 | 287.94 | 290.65 | 00:00:00 | | 2015-04-09 | 631,000 | 290.46 | 292.42 | 289.69 | 291.05 | 00:00:00 | | 2015-04-10 | 529,600 | 291.80 | 292.46 | 289.90 | 290.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
