|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-09-13 | 1,009,600 | 278.76 | 279.45 | 273.64 | 273.75 | 00:00:00 | | 2016-09-14 | 698,300 | 274.84 | 277.16 | 274.43 | 275.61 | 00:00:00 | | 2016-09-15 | 694,500 | 276.24 | 278.00 | 275.00 | 276.74 | 00:00:00 | | 2016-09-16 | 953,800 | 276.19 | 276.62 | 271.69 | 273.98 | 00:00:00 | | 2016-09-19 | 859,500 | 272.50 | 275.42 | 271.80 | 273.53 | 00:00:00 | | 2016-09-20 | 794,300 | 275.00 | 277.11 | 274.51 | 275.17 | 00:00:00 | | 2016-09-21 | 573,300 | 275.01 | 278.48 | 273.15 | 278.38 | 00:00:00 | | 2016-09-22 | 548,700 | 279.35 | 280.70 | 278.21 | 279.62 | 00:00:00 | | 2016-09-23 | 761,600 | 280.14 | 283.93 | 279.80 | 283.00 | 00:00:00 | | 2016-09-26 | 540,700 | 282.14 | 282.94 | 280.16 | 280.31 | 00:00:00 | | 2016-09-27 | 430,000 | 279.84 | 282.76 | 278.50 | 282.38 | 00:00:00 | | 2016-09-28 | 658,600 | 283.82 | 283.82 | 280.63 | 281.92 | 00:00:00 | | 2016-09-29 | 731,800 | 281.77 | 282.50 | 276.26 | 277.30 | 00:00:00 | | 2016-09-30 | 715,100 | 278.73 | 279.70 | 274.89 | 276.66 | 00:00:00 | | 2016-10-03 | 609,300 | 275.92 | 276.39 | 274.93 | 275.84 | 00:00:00 | | 2016-10-04 | 929,200 | 276.04 | 276.72 | 271.00 | 271.00 | 00:00:00 | | 2016-10-05 | 744,700 | 271.86 | 273.02 | 270.62 | 272.09 | 00:00:00 | | 2016-10-06 | 831,400 | 271.70 | 274.71 | 270.51 | 274.07 | 00:00:00 | | 2016-10-07 | 2,340,600 | 271.18 | 271.18 | 261.39 | 268.74 | 00:00:00 | | 2016-10-10 | 744,600 | 271.53 | 274.97 | 270.00 | 270.74 | 00:00:00 | | 2016-10-11 | 1,250,200 | 269.64 | 270.04 | 265.60 | 267.41 | 00:00:00 | | 2016-10-12 | 521,300 | 267.48 | 269.68 | 266.49 | 269.03 | 00:00:00 | | 2016-10-13 | 617,300 | 267.18 | 270.52 | 266.07 | 269.46 | 00:00:00 | | 2016-10-14 | 534,100 | 271.10 | 271.23 | 268.38 | 268.40 | 00:00:00 | | 2016-10-17 | 507,600 | 268.48 | 270.43 | 268.32 | 269.59 | 00:00:00 | | 2016-10-18 | 419,200 | 271.31 | 271.54 | 268.70 | 270.85 | 00:00:00 | | 2016-10-19 | 628,700 | 270.76 | 272.15 | 269.02 | 271.50 | 00:00:00 | | 2016-10-20 | 956,900 | 272.56 | 277.22 | 272.26 | 275.83 | 00:00:00 | | 2016-10-21 | 734,700 | 273.64 | 277.63 | 272.98 | 277.14 | 00:00:00 | | 2016-10-24 | 922,600 | 278.53 | 279.07 | 276.22 | 277.88 | 00:00:00 | | 2016-10-25 | 6,002,900 | 255.55 | 258.00 | 246.68 | 247.61 | 00:00:00 | | 2016-10-26 | 1,614,200 | 247.54 | 251.92 | 247.00 | 249.23 | 00:00:00 | | 2016-10-27 | 1,173,500 | 249.29 | 250.04 | 246.13 | 247.60 | 00:00:00 | | 2016-10-28 | 1,713,200 | 247.11 | 248.71 | 241.74 | 244.73 | 00:00:00 | | 2016-10-31 | 963,900 | 246.28 | 247.41 | 243.76 | 244.86 | 00:00:00 | | 2016-11-01 | 1,341,300 | 245.85 | 245.85 | 239.48 | 240.63 | 00:00:00 | | 2016-11-02 | 931,200 | 240.95 | 243.72 | 240.40 | 242.48 | 00:00:00 | | 2016-11-03 | 678,500 | 243.95 | 245.05 | 241.28 | 241.52 | 00:00:00 | | 2016-11-04 | 814,800 | 242.78 | 245.47 | 242.50 | 242.54 | 00:00:00 | | 2016-11-07 | 1,003,800 | 246.47 | 248.68 | 245.09 | 247.97 | 00:00:00 | | 2016-11-08 | 1,268,500 | 248.80 | 253.09 | 248.51 | 252.19 | 00:00:00 | | 2016-11-09 | 1,356,300 | 249.70 | 258.10 | 248.10 | 257.74 | 00:00:00 | | 2016-11-10 | 2,067,700 | 258.21 | 269.08 | 258.17 | 265.01 | 00:00:00 | | 2016-11-11 | 988,300 | 263.91 | 265.35 | 260.56 | 261.76 | 00:00:00 | | 2016-11-14 | 1,286,100 | 262.44 | 263.63 | 261.24 | 263.38 | 00:00:00 | | 2016-11-15 | 1,053,300 | 264.62 | 266.63 | 262.65 | 265.73 | 00:00:00 | | 2016-11-16 | 750,800 | 264.29 | 264.78 | 261.76 | 261.98 | 00:00:00 | | 2016-11-17 | 847,300 | 263.26 | 264.56 | 262.07 | 262.71 | 00:00:00 | | 2016-11-18 | 809,200 | 262.71 | 264.33 | 260.00 | 260.29 | 00:00:00 | | 2016-11-21 | 873,700 | 260.24 | 266.30 | 260.05 | 266.14 | 00:00:00 | | 2016-11-22 | 1,107,600 | 265.99 | 269.95 | 265.69 | 268.78 | 00:00:00 | | 2016-11-23 | 794,600 | 268.21 | 273.01 | 268.21 | 272.41 | 00:00:00 | | 2016-11-25 | 377,200 | 272.06 | 275.00 | 271.77 | 274.97 | 00:00:00 | | 2016-11-28 | 1,025,600 | 273.70 | 275.16 | 272.94 | 274.02 | 00:00:00 | | 2016-11-29 | 832,900 | 274.34 | 277.49 | 272.56 | 276.32 | 00:00:00 | | 2016-11-30 | 1,141,700 | 276.64 | 277.01 | 268.46 | 268.67 | 00:00:00 | | 2016-12-01 | 1,260,400 | 268.16 | 269.46 | 264.00 | 265.88 | 00:00:00 | | 2016-12-02 | 1,066,100 | 265.87 | 265.88 | 261.65 | 265.06 | 00:00:00 | | 2016-12-05 | 846,300 | 264.68 | 266.53 | 263.06 | 266.40 | 00:00:00 | | 2016-12-06 | 620,300 | 267.04 | 268.47 | 265.23 | 266.46 | 00:00:00 | | 2016-12-07 | 785,500 | 265.82 | 269.78 | 263.89 | 269.78 | 00:00:00 | | 2016-12-08 | 824,900 | 268.68 | 272.00 | 267.61 | 271.36 | 00:00:00 | | 2016-12-09 | 701,400 | 271.09 | 273.42 | 270.43 | 270.92 | 00:00:00 | | 2016-12-12 | 856,900 | 271.29 | 271.29 | 266.56 | 270.76 | 00:00:00 | | 2016-12-13 | 763,600 | 272.43 | 272.59 | 269.27 | 269.59 | 00:00:00 | | 2016-12-14 | 931,000 | 269.66 | 270.24 | 265.57 | 266.49 | 00:00:00 | | 2016-12-15 | 952,600 | 266.54 | 269.18 | 266.48 | 267.72 | 00:00:00 | | 2016-12-16 | 1,235,000 | 267.32 | 272.86 | 267.04 | 271.76 | 00:00:00 | | 2016-12-19 | 894,600 | 271.82 | 272.27 | 266.58 | 268.88 | 00:00:00 | | 2016-12-20 | 805,800 | 267.97 | 268.41 | 265.14 | 266.19 | 00:00:00 | | 2016-12-21 | 778,700 | 266.94 | 271.63 | 265.52 | 271.21 | 00:00:00 | | 2016-12-22 | 417,700 | 272.41 | 272.74 | 269.12 | 270.21 | 00:00:00 | | 2016-12-23 | 476,700 | 270.72 | 272.46 | 268.30 | 272.30 | 00:00:00 | | 2016-12-27 | 388,400 | 272.13 | 273.18 | 270.57 | 272.38 | 00:00:00 | | 2016-12-28 | 470,000 | 273.28 | 273.49 | 270.21 | 270.30 | 00:00:00 | | 2016-12-29 | 364,600 | 270.00 | 271.76 | 268.71 | 271.13 | 00:00:00 | | 2016-12-30 | 581,200 | 272.43 | 272.43 | 268.05 | 268.74 | 00:00:00 | | 2017-01-03 | 890,200 | 270.72 | 274.62 | 270.29 | 274.54 | 00:00:00 | | 2017-01-04 | 631,700 | 275.08 | 277.53 | 274.73 | 276.40 | 00:00:00 | | 2017-01-05 | 831,900 | 273.63 | 277.29 | 271.98 | 276.18 | 00:00:00 | | 2017-01-06 | 777,000 | 275.98 | 280.34 | 275.66 | 278.99 | 00:00:00 | | 2017-01-09 | 671,000 | 278.98 | 279.48 | 277.23 | 278.76 | 00:00:00 | | 2017-01-10 | 875,800 | 277.46 | 279.22 | 276.14 | 278.88 | 00:00:00 | | 2017-01-11 | 838,600 | 277.61 | 284.32 | 277.61 | 283.76 | 00:00:00 | | 2017-01-12 | 649,600 | 281.94 | 284.23 | 280.16 | 283.54 | 00:00:00 | | 2017-01-13 | 580,100 | 283.76 | 285.32 | 280.80 | 285.10 | 00:00:00 | | 2017-01-17 | 739,600 | 284.57 | 285.72 | 282.46 | 284.36 | 00:00:00 | | 2017-01-18 | 787,700 | 284.72 | 287.36 | 283.17 | 286.96 | 00:00:00 | | 2017-01-19 | 1,152,800 | 286.86 | 287.99 | 281.45 | 283.09 | 00:00:00 | | 2017-01-20 | 868,200 | 284.29 | 284.92 | 281.79 | 283.62 | 00:00:00 | | 2017-01-23 | 1,039,600 | 283.63 | 285.13 | 282.98 | 284.00 | 00:00:00 | | 2017-01-24 | 1,538,000 | 284.41 | 285.90 | 280.54 | 280.77 | 00:00:00 | | 2017-01-25 | 2,327,600 | 282.46 | 283.42 | 280.14 | 283.42 | 00:00:00 | | 2017-01-26 | 3,013,700 | 301.56 | 308.93 | 298.50 | 305.00 | 00:00:00 | | 2017-01-27 | 1,501,300 | 304.82 | 310.00 | 303.60 | 305.20 | 00:00:00 | | 2017-01-30 | 1,165,200 | 304.65 | 306.75 | 302.31 | 304.83 | 00:00:00 | | 2017-01-31 | 910,100 | 302.76 | 304.89 | 300.18 | 303.81 | 00:00:00 | | 2017-02-01 | 767,900 | 302.20 | 306.58 | 301.69 | 306.18 | 00:00:00 | | 2017-02-02 | 737,900 | 306.74 | 307.36 | 303.57 | 303.86 | 00:00:00 | | 2017-02-03 | 587,600 | 306.74 | 306.74 | 303.00 | 304.00 | 00:00:00 | | 2017-02-06 | 583,200 | 303.49 | 304.66 | 301.75 | 301.97 | 00:00:00 | | 2017-02-07 | 476,900 | 302.82 | 303.98 | 301.51 | 302.05 | 00:00:00 | | 2017-02-08 | 428,600 | 302.22 | 305.46 | 302.01 | 305.36 | 00:00:00 | | 2017-02-09 | 524,900 | 305.76 | 306.97 | 305.10 | 306.49 | 00:00:00 | | 2017-02-10 | 406,500 | 306.64 | 307.71 | 305.26 | 306.47 | 00:00:00 | | 2017-02-13 | 743,900 | 307.00 | 309.68 | 306.00 | 309.62 | 00:00:00 | | 2017-02-14 | 815,600 | 308.43 | 310.00 | 306.82 | 309.90 | 00:00:00 | | 2017-02-15 | 567,300 | 309.22 | 310.10 | 307.32 | 309.91 | 00:00:00 | | 2017-02-16 | 588,800 | 309.92 | 312.44 | 308.33 | 311.17 | 00:00:00 | | 2017-02-17 | 474,400 | 311.25 | 312.17 | 310.57 | 311.35 | 00:00:00 | | 2017-02-21 | 544,700 | 311.34 | 313.74 | 310.52 | 312.52 | 00:00:00 | | 2017-02-22 | 408,700 | 311.85 | 313.33 | 310.89 | 312.46 | 00:00:00 | | 2017-02-23 | 364,400 | 311.67 | 312.34 | 309.89 | 310.20 | 00:00:00 | | 2017-02-24 | 486,400 | 308.77 | 312.65 | 308.77 | 312.65 | 00:00:00 | | 2017-02-27 | 349,400 | 312.99 | 313.36 | 309.63 | 310.20 | 00:00:00 | | 2017-02-28 | 612,200 | 309.27 | 310.28 | 307.50 | 308.54 | 00:00:00 | | 2017-03-01 | 837,700 | 311.98 | 316.66 | 310.93 | 315.36 | 00:00:00 | | 2017-03-02 | 435,500 | 314.54 | 314.70 | 312.32 | 312.97 | 00:00:00 | | 2017-03-03 | 386,800 | 312.82 | 313.60 | 310.52 | 311.93 | 00:00:00 | | 2017-03-06 | 408,100 | 311.19 | 312.79 | 310.38 | 311.31 | 00:00:00 | | 2017-03-07 | 397,900 | 310.53 | 311.93 | 310.38 | 310.58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
