|
 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 | | 2016-03-23 | 1,187,300 | 281.73 | 285.38 | 280.00 | 282.99 | 00:00:00 | | 2016-03-24 | 624,200 | 281.66 | 283.19 | 279.85 | 281.35 | 00:00:00 | | 2016-03-28 | 526,800 | 283.02 | 284.93 | 281.74 | 283.93 | 00:00:00 | | 2016-03-29 | 615,200 | 282.44 | 286.11 | 281.44 | 285.60 | 00:00:00 | | 2016-03-30 | 605,900 | 287.15 | 287.35 | 282.58 | 284.43 | 00:00:00 | | 2016-03-31 | 718,500 | 283.99 | 285.49 | 281.63 | 284.67 | 00:00:00 | | 2016-04-01 | 654,300 | 282.71 | 288.11 | 281.55 | 287.65 | 00:00:00 | | 2016-04-04 | 456,300 | 288.02 | 289.34 | 283.58 | 287.13 | 00:00:00 | | 2016-04-05 | 606,700 | 283.83 | 289.43 | 283.82 | 287.24 | 00:00:00 | | 2016-04-06 | 735,400 | 286.21 | 290.88 | 285.40 | 290.77 | 00:00:00 | | 2016-04-07 | 1,274,500 | 289.78 | 293.26 | 288.81 | 292.73 | 00:00:00 | | 2016-04-08 | 1,014,000 | 294.40 | 297.25 | 294.00 | 296.98 | 00:00:00 | | 2016-04-11 | 785,000 | 296.94 | 298.75 | 294.06 | 294.71 | 00:00:00 | | 2016-04-12 | 733,300 | 294.52 | 298.61 | 294.26 | 297.66 | 00:00:00 | | 2016-04-13 | 957,300 | 298.55 | 299.99 | 296.37 | 297.08 | 00:00:00 | | 2016-04-14 | 774,200 | 296.67 | 297.38 | 292.74 | 294.50 | 00:00:00 | | 2016-04-15 | 484,200 | 294.97 | 297.61 | 294.67 | 296.43 | 00:00:00 | | 2016-04-18 | 542,500 | 296.00 | 297.42 | 293.51 | 296.77 | 00:00:00 | | 2016-04-19 | 572,000 | 297.62 | 298.32 | 296.26 | 298.30 | 00:00:00 | | 2016-04-20 | 905,600 | 298.79 | 301.60 | 295.89 | 300.02 | 00:00:00 | | 2016-04-21 | 1,844,500 | 303.00 | 309.00 | 292.63 | 297.37 | 00:00:00 | | 2016-04-22 | 726,300 | 298.16 | 300.00 | 293.76 | 299.10 | 00:00:00 | | 2016-04-25 | 693,300 | 297.87 | 300.32 | 297.15 | 299.25 | 00:00:00 | | 2016-04-26 | 1,163,200 | 299.90 | 300.87 | 298.98 | 300.12 | 00:00:00 | | 2016-04-27 | 792,100 | 300.28 | 300.46 | 296.51 | 298.78 | 00:00:00 | | 2016-04-28 | 1,164,100 | 296.66 | 298.40 | 289.11 | 289.61 | 00:00:00 | | 2016-04-29 | 747,800 | 289.38 | 289.77 | 285.50 | 287.31 | 00:00:00 | | 2016-05-02 | 734,100 | 285.33 | 290.07 | 282.73 | 289.51 | 00:00:00 | | 2016-05-03 | 575,800 | 288.25 | 289.01 | 285.83 | 289.00 | 00:00:00 | | 2016-05-04 | 516,400 | 287.98 | 289.43 | 286.60 | 289.00 | 00:00:00 | | 2016-05-05 | 509,300 | 290.00 | 291.24 | 287.47 | 288.88 | 00:00:00 | | 2016-05-06 | 400,400 | 288.62 | 290.48 | 288.09 | 290.48 | 00:00:00 | | 2016-05-09 | 533,800 | 288.79 | 292.50 | 288.79 | 291.80 | 00:00:00 | | 2016-05-10 | 783,700 | 292.77 | 296.58 | 292.77 | 296.00 | 00:00:00 | | 2016-05-11 | 619,100 | 296.41 | 296.41 | 292.66 | 294.00 | 00:00:00 | | 2016-05-12 | 746,800 | 296.87 | 297.82 | 294.00 | 296.18 | 00:00:00 | | 2016-05-13 | 690,000 | 295.67 | 297.90 | 292.81 | 293.17 | 00:00:00 | | 2016-05-16 | 438,000 | 294.50 | 297.99 | 294.12 | 297.68 | 00:00:00 | | 2016-05-17 | 650,400 | 296.12 | 298.19 | 292.09 | 292.68 | 00:00:00 | | 2016-05-18 | 518,100 | 291.88 | 293.74 | 289.97 | 291.23 | 00:00:00 | | 2016-05-19 | 473,100 | 291.04 | 291.97 | 287.47 | 288.34 | 00:00:00 | | 2016-05-20 | 366,600 | 290.00 | 291.75 | 288.97 | 289.61 | 00:00:00 | | 2016-05-23 | 699,400 | 290.67 | 292.98 | 289.10 | 292.72 | 00:00:00 | | 2016-05-24 | 687,700 | 290.77 | 293.96 | 287.31 | 291.92 | 00:00:00 | | 2016-05-25 | 585,400 | 293.02 | 294.29 | 291.07 | 291.25 | 00:00:00 | | 2016-05-26 | 642,300 | 291.17 | 293.15 | 288.42 | 288.42 | 00:00:00 | | 2016-05-27 | 464,800 | 288.88 | 292.37 | 288.64 | 291.79 | 00:00:00 | | 2016-05-31 | 552,900 | 292.23 | 294.00 | 289.79 | 291.09 | 00:00:00 | | 2016-06-01 | 349,000 | 290.64 | 291.64 | 289.38 | 291.34 | 00:00:00 | | 2016-06-02 | 530,600 | 291.23 | 292.04 | 289.31 | 292.03 | 00:00:00 | | 2016-06-03 | 457,200 | 290.96 | 292.12 | 288.20 | 291.00 | 00:00:00 | | 2016-06-06 | 739,200 | 291.53 | 295.30 | 291.00 | 293.47 | 00:00:00 | | 2016-06-07 | 585,300 | 293.68 | 294.95 | 293.12 | 293.83 | 00:00:00 | | 2016-06-08 | 676,300 | 294.00 | 295.98 | 293.10 | 295.30 | 00:00:00 | | 2016-06-09 | 453,300 | 293.26 | 294.66 | 290.78 | 293.03 | 00:00:00 | | 2016-06-10 | 564,600 | 291.69 | 294.08 | 290.27 | 292.05 | 00:00:00 | | 2016-06-13 | 634,200 | 291.69 | 292.98 | 289.85 | 291.45 | 00:00:00 | | 2016-06-14 | 685,300 | 290.37 | 292.28 | 289.07 | 292.15 | 00:00:00 | | 2016-06-15 | 785,100 | 293.30 | 293.98 | 290.73 | 290.92 | 00:00:00 | | 2016-06-16 | 512,900 | 290.38 | 290.90 | 287.39 | 290.54 | 00:00:00 | | 2016-06-17 | 744,500 | 289.93 | 290.66 | 286.70 | 288.31 | 00:00:00 | | 2016-06-20 | 541,900 | 291.21 | 293.00 | 289.31 | 289.56 | 00:00:00 | | 2016-06-21 | 436,800 | 290.62 | 290.97 | 287.25 | 287.50 | 00:00:00 | | 2016-06-22 | 546,000 | 287.50 | 290.27 | 287.49 | 289.92 | 00:00:00 | | 2016-06-23 | 1,006,100 | 292.74 | 293.25 | 288.86 | 288.93 | 00:00:00 | | 2016-06-24 | 1,522,400 | 282.22 | 287.49 | 281.59 | 283.75 | 00:00:00 | | 2016-06-27 | 937,800 | 281.51 | 283.62 | 278.74 | 280.32 | 00:00:00 | | 2016-06-28 | 1,006,200 | 282.69 | 290.73 | 282.64 | 290.06 | 00:00:00 | | 2016-06-29 | 630,600 | 292.33 | 292.97 | 287.91 | 290.41 | 00:00:00 | | 2016-06-30 | 625,100 | 291.45 | 294.18 | 288.97 | 293.67 | 00:00:00 | | 2016-07-01 | 439,900 | 294.22 | 295.17 | 292.45 | 293.80 | 00:00:00 | | 2016-07-05 | 527,200 | 292.40 | 295.38 | 291.59 | 294.66 | 00:00:00 | | 2016-07-06 | 995,400 | 292.81 | 300.48 | 292.22 | 299.79 | 00:00:00 | | 2016-07-07 | 737,300 | 299.52 | 303.23 | 299.52 | 302.10 | 00:00:00 | | 2016-07-08 | 602,600 | 304.18 | 307.96 | 303.70 | 306.52 | 00:00:00 | | 2016-07-11 | 541,900 | 304.92 | 309.19 | 303.00 | 307.19 | 00:00:00 | | 2016-07-12 | 582,600 | 308.21 | 309.65 | 305.63 | 305.68 | 00:00:00 | | 2016-07-13 | 338,400 | 305.94 | 308.42 | 305.84 | 306.89 | 00:00:00 | | 2016-07-14 | 453,000 | 308.55 | 308.55 | 305.31 | 306.25 | 00:00:00 | | 2016-07-15 | 512,200 | 305.96 | 308.72 | 305.11 | 305.90 | 00:00:00 | | 2016-07-18 | 408,600 | 304.73 | 307.84 | 304.15 | 307.25 | 00:00:00 | | 2016-07-19 | 483,900 | 308.02 | 309.16 | 306.30 | 309.00 | 00:00:00 | | 2016-07-20 | 954,500 | 310.00 | 312.48 | 308.55 | 312.10 | 00:00:00 | | 2016-07-21 | 3,463,600 | 298.40 | 300.00 | 285.25 | 290.63 | 00:00:00 | | 2016-07-22 | 1,168,200 | 291.54 | 295.38 | 291.54 | 293.58 | 00:00:00 | | 2016-07-25 | 684,000 | 294.48 | 295.32 | 293.29 | 295.19 | 00:00:00 | | 2016-07-26 | 606,300 | 295.54 | 295.99 | 291.29 | 292.90 | 00:00:00 | | 2016-07-27 | 686,700 | 293.54 | 294.38 | 290.59 | 292.30 | 00:00:00 | | 2016-07-28 | 611,500 | 292.30 | 298.25 | 290.86 | 297.89 | 00:00:00 | | 2016-07-29 | 822,000 | 298.05 | 299.73 | 297.04 | 299.73 | 00:00:00 | | 2016-08-01 | 512,300 | 296.00 | 299.84 | 296.00 | 297.36 | 00:00:00 | | 2016-08-02 | 736,000 | 298.04 | 301.93 | 297.27 | 301.73 | 00:00:00 | | 2016-08-03 | 525,700 | 302.68 | 302.89 | 299.21 | 301.51 | 00:00:00 | | 2016-08-04 | 396,100 | 302.22 | 302.68 | 299.28 | 300.03 | 00:00:00 | | 2016-08-05 | 472,600 | 300.87 | 301.32 | 298.49 | 300.38 | 00:00:00 | | 2016-08-08 | 604,000 | 300.83 | 301.54 | 296.63 | 297.57 | 00:00:00 | | 2016-08-09 | 678,300 | 297.97 | 298.86 | 295.29 | 295.29 | 00:00:00 | | 2016-08-10 | 403,400 | 296.21 | 296.71 | 295.13 | 296.46 | 00:00:00 | | 2016-08-11 | 531,000 | 298.12 | 298.63 | 295.76 | 296.74 | 00:00:00 | | 2016-08-12 | 419,600 | 295.30 | 296.09 | 293.72 | 295.81 | 00:00:00 | | 2016-08-15 | 339,800 | 297.22 | 297.80 | 295.84 | 296.33 | 00:00:00 | | 2016-08-16 | 582,400 | 296.50 | 297.65 | 291.40 | 291.53 | 00:00:00 | | 2016-08-17 | 1,105,700 | 290.23 | 290.55 | 286.82 | 287.65 | 00:00:00 | | 2016-08-18 | 455,300 | 287.54 | 289.82 | 287.48 | 288.58 | 00:00:00 | | 2016-08-19 | 943,700 | 287.66 | 288.11 | 285.31 | 287.77 | 00:00:00 | | 2016-08-22 | 1,136,000 | 287.06 | 290.22 | 286.58 | 287.89 | 00:00:00 | | 2016-08-23 | 721,800 | 289.54 | 292.97 | 287.90 | 291.13 | 00:00:00 | | 2016-08-24 | 473,200 | 289.79 | 290.52 | 286.25 | 286.81 | 00:00:00 | | 2016-08-25 | 638,800 | 286.16 | 287.67 | 285.80 | 286.51 | 00:00:00 | | 2016-08-26 | 538,200 | 286.70 | 289.15 | 284.91 | 285.82 | 00:00:00 | | 2016-08-29 | 815,000 | 285.89 | 287.98 | 284.88 | 286.68 | 00:00:00 | | 2016-08-30 | 644,400 | 286.15 | 288.61 | 285.87 | 286.71 | 00:00:00 | | 2016-08-31 | 500,600 | 287.01 | 287.21 | 283.42 | 283.71 | 00:00:00 | | 2016-09-01 | 1,018,800 | 283.37 | 286.27 | 282.70 | 285.27 | 00:00:00 | | 2016-09-02 | 424,700 | 285.55 | 287.36 | 284.63 | 286.43 | 00:00:00 | | 2016-09-06 | 370,300 | 287.38 | 287.38 | 284.09 | 285.13 | 00:00:00 | | 2016-09-07 | 678,900 | 284.59 | 287.10 | 282.94 | 286.49 | 00:00:00 | | 2016-09-08 | 601,800 | 285.19 | 286.09 | 282.92 | 283.35 | 00:00:00 | | 2016-09-09 | 1,035,100 | 281.05 | 281.54 | 274.39 | 274.39 | 00:00:00 | | 2016-09-12 | 985,800 | 273.39 | 280.05 | 273.28 | 279.35 | 00:00:00 | | 2016-09-13 | 1,009,600 | 278.76 | 279.45 | 273.64 | 273.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
