|
 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 | | 2015-09-30 | 2,527,900 | 221.95 | 225.17 | 221.29 | 222.78 | 00:00:00 | | 2015-10-01 | 2,226,200 | 222.76 | 232.99 | 220.43 | 231.92 | 00:00:00 | | 2015-10-02 | 1,583,100 | 229.57 | 237.19 | 227.30 | 237.00 | 00:00:00 | | 2015-10-05 | 1,148,400 | 238.84 | 242.23 | 238.84 | 241.17 | 00:00:00 | | 2015-10-06 | 1,205,000 | 240.75 | 242.13 | 235.60 | 236.68 | 00:00:00 | | 2015-10-07 | 837,300 | 232.76 | 241.06 | 232.50 | 239.12 | 00:00:00 | | 2015-10-08 | 731,200 | 239.10 | 244.82 | 237.71 | 244.21 | 00:00:00 | | 2015-10-09 | 682,500 | 243.92 | 246.01 | 241.13 | 242.86 | 00:00:00 | | 2015-10-12 | 467,400 | 242.01 | 244.17 | 241.36 | 243.77 | 00:00:00 | | 2015-10-13 | 812,000 | 241.86 | 244.99 | 241.00 | 244.90 | 00:00:00 | | 2015-10-14 | 749,400 | 243.51 | 245.23 | 242.30 | 242.51 | 00:00:00 | | 2015-10-15 | 1,767,700 | 240.79 | 241.20 | 235.80 | 236.08 | 00:00:00 | | 2015-10-16 | 1,137,100 | 236.47 | 243.47 | 235.63 | 243.17 | 00:00:00 | | 2015-10-19 | 872,800 | 242.07 | 244.11 | 238.93 | 242.87 | 00:00:00 | | 2015-10-20 | 799,300 | 242.76 | 243.72 | 238.44 | 239.60 | 00:00:00 | | 2015-10-21 | 899,300 | 240.55 | 241.95 | 236.26 | 238.36 | 00:00:00 | | 2015-10-22 | 1,012,600 | 240.77 | 247.43 | 238.66 | 246.93 | 00:00:00 | | 2015-10-23 | 616,000 | 249.26 | 249.93 | 243.51 | 245.77 | 00:00:00 | | 2015-10-26 | 661,000 | 246.89 | 247.72 | 243.34 | 247.24 | 00:00:00 | | 2015-10-27 | 978,500 | 245.00 | 245.00 | 240.29 | 241.91 | 00:00:00 | | 2015-10-28 | 1,334,000 | 242.33 | 247.31 | 241.25 | 246.76 | 00:00:00 | | 2015-10-29 | 2,170,700 | 259.97 | 261.85 | 249.00 | 258.11 | 00:00:00 | | 2015-10-30 | 1,861,900 | 260.52 | 269.86 | 258.04 | 266.83 | 00:00:00 | | 2015-11-02 | 1,009,600 | 268.42 | 270.72 | 265.42 | 269.83 | 00:00:00 | | 2015-11-03 | 773,800 | 269.57 | 270.54 | 267.30 | 269.99 | 00:00:00 | | 2015-11-04 | 827,700 | 271.26 | 272.21 | 268.04 | 270.70 | 00:00:00 | | 2015-11-05 | 1,016,300 | 271.49 | 272.19 | 267.53 | 268.11 | 00:00:00 | | 2015-11-06 | 681,700 | 267.58 | 268.92 | 264.85 | 267.23 | 00:00:00 | | 2015-11-09 | 526,500 | 267.52 | 267.70 | 263.58 | 266.56 | 00:00:00 | | 2015-11-10 | 444,800 | 265.24 | 266.51 | 263.05 | 264.57 | 00:00:00 | | 2015-11-11 | 516,500 | 264.88 | 267.64 | 262.78 | 266.12 | 00:00:00 | | 2015-11-12 | 504,300 | 264.41 | 265.25 | 261.33 | 262.09 | 00:00:00 | | 2015-11-13 | 719,100 | 262.30 | 264.97 | 259.52 | 262.63 | 00:00:00 | | 2015-11-16 | 710,400 | 262.63 | 267.52 | 260.28 | 266.91 | 00:00:00 | | 2015-11-17 | 992,500 | 267.34 | 273.17 | 267.01 | 269.73 | 00:00:00 | | 2015-11-18 | 641,900 | 268.44 | 273.00 | 268.19 | 272.61 | 00:00:00 | | 2015-11-19 | 553,200 | 273.00 | 275.00 | 272.20 | 272.82 | 00:00:00 | | 2015-11-20 | 767,300 | 272.62 | 275.93 | 272.00 | 274.28 | 00:00:00 | | 2015-11-23 | 540,100 | 274.28 | 279.46 | 274.28 | 275.44 | 00:00:00 | | 2015-11-24 | 649,100 | 272.56 | 278.53 | 271.40 | 276.32 | 00:00:00 | | 2015-11-25 | 421,800 | 277.49 | 277.65 | 275.11 | 275.78 | 00:00:00 | | 2015-11-27 | 200,900 | 276.18 | 278.47 | 275.19 | 276.83 | 00:00:00 | | 2015-11-30 | 731,700 | 276.73 | 276.77 | 273.69 | 276.07 | 00:00:00 | | 2015-12-01 | 651,000 | 277.07 | 282.00 | 276.61 | 277.56 | 00:00:00 | | 2015-12-02 | 690,300 | 277.76 | 277.76 | 272.10 | 273.21 | 00:00:00 | | 2015-12-03 | 989,900 | 274.21 | 274.35 | 264.67 | 266.01 | 00:00:00 | | 2015-12-04 | 703,100 | 267.84 | 272.56 | 267.77 | 272.42 | 00:00:00 | | 2015-12-07 | 463,800 | 271.05 | 273.92 | 268.12 | 270.60 | 00:00:00 | | 2015-12-08 | 496,300 | 268.05 | 273.33 | 268.02 | 270.86 | 00:00:00 | | 2015-12-09 | 420,100 | 269.67 | 273.83 | 266.97 | 267.71 | 00:00:00 | | 2015-12-10 | 497,800 | 269.22 | 269.99 | 266.00 | 266.54 | 00:00:00 | | 2015-12-11 | 718,700 | 266.54 | 266.54 | 261.30 | 261.88 | 00:00:00 | | 2015-12-14 | 488,200 | 262.14 | 263.59 | 260.21 | 263.34 | 00:00:00 | | 2015-12-15 | 616,300 | 266.15 | 266.84 | 262.72 | 263.39 | 00:00:00 | | 2015-12-16 | 660,400 | 266.18 | 270.23 | 265.10 | 269.52 | 00:00:00 | | 2015-12-17 | 570,800 | 270.49 | 271.00 | 263.08 | 263.20 | 00:00:00 | | 2015-12-18 | 754,500 | 261.02 | 261.75 | 256.09 | 256.23 | 00:00:00 | | 2015-12-21 | 826,400 | 258.14 | 261.33 | 254.69 | 261.09 | 00:00:00 | | 2015-12-22 | 379,500 | 262.05 | 262.94 | 259.74 | 261.85 | 00:00:00 | | 2015-12-23 | 451,100 | 263.78 | 268.31 | 263.25 | 267.15 | 00:00:00 | | 2015-12-24 | 113,600 | 266.32 | 268.44 | 264.83 | 265.17 | 00:00:00 | | 2015-12-28 | 304,400 | 263.25 | 265.74 | 263.25 | 264.23 | 00:00:00 | | 2015-12-29 | 418,200 | 266.01 | 266.38 | 263.91 | 264.89 | 00:00:00 | | 2015-12-30 | 529,100 | 263.95 | 266.39 | 261.70 | 262.45 | 00:00:00 | | 2015-12-31 | 618,100 | 261.41 | 263.50 | 259.59 | 259.60 | 00:00:00 | | 2016-01-04 | 1,134,100 | 257.31 | 260.04 | 251.11 | 254.75 | 00:00:00 | | 2016-01-05 | 757,300 | 256.57 | 258.66 | 254.84 | 255.78 | 00:00:00 | | 2016-01-06 | 789,200 | 251.02 | 252.32 | 246.52 | 248.38 | 00:00:00 | | 2016-01-07 | 880,300 | 243.63 | 249.09 | 240.56 | 241.57 | 00:00:00 | | 2016-01-08 | 1,054,700 | 243.40 | 244.77 | 241.03 | 241.77 | 00:00:00 | | 2016-01-11 | 724,900 | 242.50 | 243.90 | 239.54 | 241.97 | 00:00:00 | | 2016-01-12 | 1,008,900 | 243.85 | 246.92 | 243.06 | 246.42 | 00:00:00 | | 2016-01-13 | 583,900 | 247.83 | 247.83 | 240.43 | 241.16 | 00:00:00 | | 2016-01-14 | 834,600 | 243.66 | 246.51 | 241.02 | 243.24 | 00:00:00 | | 2016-01-15 | 882,100 | 238.48 | 243.53 | 237.26 | 242.10 | 00:00:00 | | 2016-01-19 | 1,021,100 | 243.49 | 243.96 | 236.04 | 239.35 | 00:00:00 | | 2016-01-20 | 2,185,600 | 240.00 | 245.77 | 234.96 | 245.37 | 00:00:00 | | 2016-01-21 | 1,631,400 | 245.19 | 249.88 | 239.89 | 245.97 | 00:00:00 | | 2016-01-22 | 962,500 | 248.43 | 254.10 | 247.07 | 250.01 | 00:00:00 | | 2016-01-25 | 864,200 | 248.40 | 249.68 | 243.94 | 244.14 | 00:00:00 | | 2016-01-26 | 732,500 | 245.81 | 250.40 | 244.58 | 249.42 | 00:00:00 | | 2016-01-27 | 1,416,800 | 249.42 | 255.09 | 247.28 | 252.25 | 00:00:00 | | 2016-01-28 | 1,993,700 | 243.35 | 258.27 | 243.35 | 249.66 | 00:00:00 | | 2016-01-29 | 1,340,500 | 250.46 | 259.56 | 250.46 | 255.67 | 00:00:00 | | 2016-02-01 | 779,300 | 249.99 | 256.84 | 245.81 | 254.85 | 00:00:00 | | 2016-02-02 | 643,700 | 253.36 | 255.10 | 248.11 | 248.95 | 00:00:00 | | 2016-02-03 | 791,100 | 248.62 | 256.89 | 245.54 | 256.86 | 00:00:00 | | 2016-02-04 | 819,900 | 256.65 | 260.61 | 253.88 | 260.26 | 00:00:00 | | 2016-02-05 | 1,058,600 | 259.55 | 260.82 | 253.42 | 256.12 | 00:00:00 | | 2016-02-08 | 936,600 | 253.28 | 255.23 | 240.90 | 246.63 | 00:00:00 | | 2016-02-09 | 806,200 | 246.19 | 254.26 | 245.77 | 252.43 | 00:00:00 | | 2016-02-10 | 643,400 | 254.00 | 258.32 | 251.97 | 252.71 | 00:00:00 | | 2016-02-11 | 729,700 | 247.76 | 250.10 | 244.72 | 247.88 | 00:00:00 | | 2016-02-12 | 666,300 | 250.88 | 256.98 | 248.74 | 256.65 | 00:00:00 | | 2016-02-16 | 577,000 | 259.06 | 260.37 | 254.66 | 258.94 | 00:00:00 | | 2016-02-17 | 687,700 | 261.77 | 263.57 | 257.60 | 259.15 | 00:00:00 | | 2016-02-18 | 673,600 | 259.07 | 259.40 | 254.35 | 254.78 | 00:00:00 | | 2016-02-19 | 580,900 | 254.46 | 256.61 | 252.77 | 255.51 | 00:00:00 | | 2016-02-22 | 567,700 | 257.68 | 259.74 | 256.79 | 257.80 | 00:00:00 | | 2016-02-23 | 560,600 | 258.19 | 259.61 | 253.52 | 254.71 | 00:00:00 | | 2016-02-24 | 633,500 | 252.77 | 259.92 | 251.78 | 259.71 | 00:00:00 | | 2016-02-25 | 807,200 | 260.36 | 265.61 | 257.49 | 265.46 | 00:00:00 | | 2016-02-26 | 1,584,300 | 266.88 | 277.40 | 266.00 | 273.03 | 00:00:00 | | 2016-02-29 | 1,196,800 | 272.40 | 276.81 | 270.18 | 270.50 | 00:00:00 | | 2016-03-01 | 1,133,000 | 271.94 | 283.97 | 271.94 | 281.16 | 00:00:00 | | 2016-03-02 | 901,000 | 278.35 | 279.84 | 272.64 | 273.69 | 00:00:00 | | 2016-03-03 | 915,000 | 276.17 | 277.30 | 270.36 | 271.99 | 00:00:00 | | 2016-03-04 | 716,700 | 273.20 | 277.60 | 270.33 | 276.81 | 00:00:00 | | 2016-03-07 | 617,500 | 275.15 | 278.33 | 273.52 | 276.28 | 00:00:00 | | 2016-03-08 | 804,600 | 273.91 | 278.75 | 272.25 | 276.19 | 00:00:00 | | 2016-03-09 | 769,700 | 277.11 | 279.00 | 273.89 | 275.21 | 00:00:00 | | 2016-03-10 | 896,700 | 278.43 | 283.70 | 276.52 | 279.60 | 00:00:00 | | 2016-03-11 | 959,100 | 282.96 | 286.97 | 282.25 | 284.83 | 00:00:00 | | 2016-03-14 | 620,300 | 284.27 | 286.13 | 283.04 | 283.69 | 00:00:00 | | 2016-03-15 | 569,800 | 281.62 | 284.88 | 281.03 | 282.74 | 00:00:00 | | 2016-03-16 | 679,500 | 284.32 | 287.20 | 282.74 | 287.01 | 00:00:00 | | 2016-03-17 | 824,500 | 286.02 | 287.89 | 284.36 | 287.09 | 00:00:00 | | 2016-03-18 | 910,300 | 287.39 | 288.99 | 285.51 | 288.69 | 00:00:00 | | 2016-03-21 | 4,468,700 | 287.34 | 288.29 | 270.54 | 273.29 | 00:00:00 | | 2016-03-22 | 1,788,300 | 273.14 | 289.90 | 272.96 | 282.00 | 00:00:00 | | 2016-03-23 | 1,187,300 | 281.73 | 285.38 | 280.00 | 282.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
