|
 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 | | 2015-04-10 | 529,600 | 291.80 | 292.46 | 289.90 | 290.65 | 00:00:00 | | 2015-04-13 | 744,100 | 291.53 | 292.51 | 289.27 | 289.80 | 00:00:00 | | 2015-04-14 | 511,800 | 290.45 | 291.39 | 288.62 | 290.19 | 00:00:00 | | 2015-04-15 | 643,900 | 291.36 | 292.31 | 287.40 | 288.73 | 00:00:00 | | 2015-04-16 | 1,331,300 | 285.99 | 287.85 | 280.00 | 283.81 | 00:00:00 | | 2015-04-17 | 940,400 | 281.94 | 284.69 | 280.89 | 282.14 | 00:00:00 | | 2015-04-20 | 591,700 | 283.52 | 285.01 | 280.90 | 281.91 | 00:00:00 | | 2015-04-21 | 564,000 | 283.31 | 284.02 | 280.97 | 282.42 | 00:00:00 | | 2015-04-22 | 529,000 | 282.90 | 282.90 | 279.75 | 281.64 | 00:00:00 | | 2015-04-23 | 704,100 | 281.25 | 283.64 | 280.08 | 282.36 | 00:00:00 | | 2015-04-24 | 718,300 | 282.72 | 284.34 | 281.18 | 282.62 | 00:00:00 | | 2015-04-27 | 682,100 | 282.94 | 284.76 | 282.04 | 282.91 | 00:00:00 | | 2015-04-28 | 753,100 | 282.31 | 283.08 | 280.17 | 281.88 | 00:00:00 | | 2015-04-29 | 975,900 | 281.14 | 281.82 | 277.17 | 279.20 | 00:00:00 | | 2015-04-30 | 951,800 | 278.05 | 281.17 | 277.31 | 278.00 | 00:00:00 | | 2015-05-01 | 527,400 | 279.58 | 283.25 | 278.20 | 282.16 | 00:00:00 | | 2015-05-04 | 546,600 | 282.24 | 284.09 | 279.69 | 280.04 | 00:00:00 | | 2015-05-05 | 719,400 | 280.58 | 281.09 | 274.13 | 274.93 | 00:00:00 | | 2015-05-06 | 627,400 | 276.18 | 278.19 | 274.02 | 277.89 | 00:00:00 | | 2015-05-07 | 615,000 | 278.65 | 281.94 | 277.48 | 281.40 | 00:00:00 | | 2015-05-08 | 784,100 | 284.63 | 288.47 | 283.79 | 287.20 | 00:00:00 | | 2015-05-11 | 539,800 | 287.00 | 288.77 | 285.95 | 286.95 | 00:00:00 | | 2015-05-12 | 735,200 | 286.14 | 289.84 | 284.54 | 288.71 | 00:00:00 | | 2015-05-13 | 758,600 | 287.91 | 289.55 | 285.04 | 287.93 | 00:00:00 | | 2015-05-14 | 478,500 | 288.96 | 291.74 | 288.17 | 291.30 | 00:00:00 | | 2015-05-15 | 662,900 | 291.75 | 292.23 | 289.70 | 291.22 | 00:00:00 | | 2015-05-18 | 373,300 | 290.84 | 291.99 | 289.48 | 291.05 | 00:00:00 | | 2015-05-19 | 671,700 | 291.74 | 294.35 | 291.10 | 292.44 | 00:00:00 | | 2015-05-20 | 603,000 | 292.52 | 292.93 | 287.55 | 287.67 | 00:00:00 | | 2015-05-21 | 395,800 | 288.45 | 288.73 | 287.06 | 287.45 | 00:00:00 | | 2015-05-22 | 523,900 | 286.98 | 288.03 | 286.51 | 286.51 | 00:00:00 | | 2015-05-26 | 697,000 | 286.32 | 287.26 | 284.63 | 286.39 | 00:00:00 | | 2015-05-27 | 670,900 | 286.95 | 290.92 | 286.26 | 289.74 | 00:00:00 | | 2015-05-28 | 484,300 | 288.59 | 290.27 | 288.48 | 289.91 | 00:00:00 | | 2015-05-29 | 593,600 | 289.77 | 289.99 | 287.08 | 288.18 | 00:00:00 | | 2015-06-01 | 519,400 | 288.92 | 288.92 | 286.23 | 288.24 | 00:00:00 | | 2015-06-02 | 380,700 | 287.57 | 289.20 | 285.75 | 286.52 | 00:00:00 | | 2015-06-03 | 328,500 | 286.68 | 287.70 | 286.21 | 287.26 | 00:00:00 | | 2015-06-04 | 395,400 | 285.84 | 286.37 | 281.77 | 282.21 | 00:00:00 | | 2015-06-05 | 608,700 | 283.01 | 283.01 | 278.42 | 280.38 | 00:00:00 | | 2015-06-08 | 432,500 | 279.63 | 280.22 | 278.09 | 278.30 | 00:00:00 | | 2015-06-09 | 349,000 | 278.66 | 279.65 | 276.89 | 278.17 | 00:00:00 | | 2015-06-10 | 739,800 | 279.13 | 282.84 | 277.57 | 282.49 | 00:00:00 | | 2015-06-11 | 375,500 | 283.49 | 284.82 | 282.53 | 282.77 | 00:00:00 | | 2015-06-12 | 335,700 | 282.00 | 283.49 | 280.25 | 280.91 | 00:00:00 | | 2015-06-15 | 388,600 | 279.33 | 280.57 | 278.09 | 278.86 | 00:00:00 | | 2015-06-16 | 328,700 | 279.08 | 279.27 | 277.48 | 279.11 | 00:00:00 | | 2015-06-17 | 588,300 | 280.35 | 281.59 | 278.61 | 280.23 | 00:00:00 | | 2015-06-18 | 473,400 | 281.54 | 283.90 | 281.35 | 283.51 | 00:00:00 | | 2015-06-19 | 1,754,600 | 284.65 | 284.72 | 281.87 | 281.99 | 00:00:00 | | 2015-06-22 | 552,400 | 283.19 | 285.47 | 282.58 | 285.18 | 00:00:00 | | 2015-06-23 | 415,700 | 286.00 | 286.29 | 283.56 | 284.52 | 00:00:00 | | 2015-06-24 | 416,400 | 284.15 | 284.15 | 281.98 | 281.98 | 00:00:00 | | 2015-06-25 | 399,500 | 282.59 | 284.03 | 281.72 | 282.60 | 00:00:00 | | 2015-06-26 | 521,600 | 282.85 | 284.37 | 281.50 | 283.09 | 00:00:00 | | 2015-06-29 | 769,100 | 279.63 | 281.79 | 276.25 | 276.27 | 00:00:00 | | 2015-06-30 | 504,800 | 277.72 | 278.91 | 275.00 | 275.02 | 00:00:00 | | 2015-07-01 | 597,400 | 276.16 | 281.15 | 275.32 | 280.81 | 00:00:00 | | 2015-07-02 | 506,800 | 282.27 | 282.39 | 277.38 | 277.67 | 00:00:00 | | 2015-07-06 | 589,200 | 275.00 | 281.17 | 275.00 | 279.96 | 00:00:00 | | 2015-07-07 | 698,700 | 280.96 | 283.97 | 279.62 | 283.63 | 00:00:00 | | 2015-07-08 | 834,200 | 282.14 | 284.11 | 280.94 | 280.94 | 00:00:00 | | 2015-07-09 | 654,500 | 284.42 | 285.00 | 277.14 | 277.41 | 00:00:00 | | 2015-07-10 | 683,300 | 278.50 | 280.00 | 276.71 | 278.21 | 00:00:00 | | 2015-07-13 | 538,200 | 280.56 | 282.47 | 279.44 | 282.08 | 00:00:00 | | 2015-07-14 | 565,300 | 281.33 | 284.66 | 281.06 | 284.28 | 00:00:00 | | 2015-07-15 | 968,400 | 284.00 | 285.94 | 282.01 | 282.16 | 00:00:00 | | 2015-07-16 | 7,164,700 | 256.07 | 266.69 | 250.27 | 261.23 | 00:00:00 | | 2015-07-17 | 2,193,000 | 261.24 | 269.00 | 259.69 | 266.01 | 00:00:00 | | 2015-07-20 | 1,110,500 | 266.01 | 270.03 | 265.00 | 267.62 | 00:00:00 | | 2015-07-21 | 981,700 | 268.97 | 270.51 | 266.38 | 266.99 | 00:00:00 | | 2015-07-22 | 1,286,500 | 267.00 | 274.66 | 267.00 | 273.69 | 00:00:00 | | 2015-07-23 | 737,200 | 273.44 | 273.44 | 269.55 | 270.48 | 00:00:00 | | 2015-07-24 | 694,100 | 270.46 | 271.24 | 265.64 | 267.12 | 00:00:00 | | 2015-07-27 | 562,800 | 266.04 | 267.12 | 264.55 | 266.04 | 00:00:00 | | 2015-07-28 | 800,100 | 265.49 | 273.96 | 265.49 | 273.84 | 00:00:00 | | 2015-07-29 | 947,100 | 274.23 | 280.51 | 273.15 | 278.80 | 00:00:00 | | 2015-07-30 | 583,500 | 278.20 | 279.00 | 275.80 | 277.92 | 00:00:00 | | 2015-07-31 | 783,400 | 279.46 | 279.89 | 277.48 | 277.76 | 00:00:00 | | 2015-08-03 | 628,000 | 278.32 | 279.19 | 276.19 | 278.21 | 00:00:00 | | 2015-08-04 | 396,800 | 278.23 | 279.73 | 277.04 | 277.52 | 00:00:00 | | 2015-08-05 | 896,300 | 280.00 | 280.00 | 273.90 | 274.67 | 00:00:00 | | 2015-08-06 | 728,000 | 273.85 | 275.49 | 270.43 | 271.72 | 00:00:00 | | 2015-08-07 | 706,600 | 271.24 | 271.28 | 267.54 | 269.34 | 00:00:00 | | 2015-08-10 | 507,100 | 271.94 | 274.22 | 270.34 | 273.49 | 00:00:00 | | 2015-08-11 | 650,100 | 270.81 | 271.95 | 268.95 | 271.02 | 00:00:00 | | 2015-08-12 | 723,000 | 269.70 | 274.00 | 267.47 | 273.17 | 00:00:00 | | 2015-08-13 | 554,200 | 273.64 | 278.81 | 271.65 | 276.01 | 00:00:00 | | 2015-08-14 | 567,800 | 275.59 | 281.20 | 274.68 | 279.37 | 00:00:00 | | 2015-08-17 | 766,800 | 279.36 | 286.49 | 278.48 | 284.69 | 00:00:00 | | 2015-08-18 | 718,400 | 285.00 | 288.46 | 283.16 | 285.07 | 00:00:00 | | 2015-08-19 | 713,100 | 283.87 | 285.15 | 281.70 | 281.92 | 00:00:00 | | 2015-08-20 | 1,171,200 | 279.47 | 279.82 | 268.56 | 268.92 | 00:00:00 | | 2015-08-21 | 1,633,600 | 266.01 | 266.63 | 258.23 | 261.35 | 00:00:00 | | 2015-08-24 | 1,528,800 | 251.62 | 265.76 | 250.72 | 254.32 | 00:00:00 | | 2015-08-25 | 1,255,500 | 262.55 | 263.31 | 248.50 | 248.65 | 00:00:00 | | 2015-08-26 | 961,400 | 253.75 | 256.10 | 249.10 | 255.55 | 00:00:00 | | 2015-08-27 | 667,800 | 258.45 | 262.41 | 255.31 | 259.37 | 00:00:00 | | 2015-08-28 | 498,200 | 258.44 | 259.91 | 256.14 | 258.11 | 00:00:00 | | 2015-08-31 | 613,100 | 256.83 | 259.67 | 255.11 | 255.81 | 00:00:00 | | 2015-09-01 | 661,000 | 251.81 | 253.45 | 247.59 | 248.53 | 00:00:00 | | 2015-09-02 | 669,700 | 251.38 | 254.12 | 249.28 | 254.12 | 00:00:00 | | 2015-09-03 | 557,900 | 255.00 | 258.48 | 254.52 | 255.87 | 00:00:00 | | 2015-09-04 | 505,100 | 253.38 | 256.17 | 252.04 | 253.86 | 00:00:00 | | 2015-09-08 | 460,600 | 258.05 | 261.67 | 256.46 | 261.63 | 00:00:00 | | 2015-09-09 | 594,200 | 264.59 | 265.00 | 256.98 | 257.28 | 00:00:00 | | 2015-09-10 | 649,600 | 256.30 | 258.92 | 254.91 | 255.66 | 00:00:00 | | 2015-09-11 | 537,700 | 255.00 | 256.37 | 253.72 | 255.66 | 00:00:00 | | 2015-09-14 | 822,000 | 256.49 | 257.06 | 251.12 | 251.95 | 00:00:00 | | 2015-09-15 | 963,600 | 253.70 | 254.52 | 250.21 | 250.67 | 00:00:00 | | 2015-09-16 | 1,084,000 | 250.67 | 254.99 | 248.75 | 250.63 | 00:00:00 | | 2015-09-17 | 1,002,400 | 250.63 | 257.68 | 248.80 | 253.17 | 00:00:00 | | 2015-09-18 | 918,800 | 248.40 | 250.74 | 245.96 | 246.65 | 00:00:00 | | 2015-09-21 | 1,144,600 | 248.64 | 249.52 | 243.53 | 244.27 | 00:00:00 | | 2015-09-22 | 1,915,100 | 241.83 | 241.92 | 235.75 | 237.25 | 00:00:00 | | 2015-09-23 | 1,661,100 | 234.96 | 237.98 | 232.34 | 232.62 | 00:00:00 | | 2015-09-24 | 2,247,500 | 230.97 | 230.97 | 224.83 | 227.80 | 00:00:00 | | 2015-09-25 | 1,378,500 | 229.82 | 232.71 | 226.79 | 227.49 | 00:00:00 | | 2015-09-28 | 1,408,800 | 230.15 | 230.15 | 219.67 | 220.56 | 00:00:00 | | 2015-09-29 | 1,609,200 | 220.26 | 223.28 | 218.27 | 218.94 | 00:00:00 | | 2015-09-30 | 2,527,900 | 221.95 | 225.17 | 221.29 | 222.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
