|
 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 | | 2017-08-25 | 529,517 | 336.77 | 340.06 | 334.66 | 339.16 | 00:00:00 | | 2017-08-28 | 479,858 | 337.82 | 342.45 | 337.70 | 338.92 | 00:00:00 | | 2017-08-29 | 575,932 | 337.18 | 337.73 | 333.14 | 333.14 | 00:00:00 | | 2017-08-30 | 742,654 | 333.13 | 339.30 | 332.61 | 338.00 | 00:00:00 | | 2017-08-31 | 743,205 | 339.89 | 341.28 | 338.36 | 339.27 | 00:00:00 | | 2017-09-01 | 707,738 | 340.22 | 345.64 | 338.88 | 343.62 | 00:00:00 | | 2017-09-05 | 628,025 | 343.21 | 349.31 | 342.54 | 344.98 | 00:00:00 | | 2017-09-06 | 508,158 | 345.14 | 346.68 | 341.62 | 342.96 | 00:00:00 | | 2017-09-07 | 523,406 | 342.59 | 342.96 | 337.67 | 339.55 | 00:00:00 | | 2017-09-08 | 726,850 | 339.95 | 345.27 | 336.27 | 344.55 | 00:00:00 | | 2017-09-11 | 625,987 | 346.59 | 347.53 | 343.70 | 347.52 | 00:00:00 | | 2017-09-12 | 563,870 | 348.50 | 352.39 | 348.20 | 350.35 | 00:00:00 | | 2017-09-13 | 363,047 | 350.26 | 351.88 | 346.10 | 346.92 | 00:00:00 | | 2017-09-14 | 478,834 | 346.90 | 348.06 | 344.77 | 346.54 | 00:00:00 | | 2017-09-15 | 959,363 | 346.27 | 346.27 | 340.67 | 340.98 | 00:00:00 | | 2017-09-18 | 645,771 | 341.54 | 341.54 | 338.45 | 339.70 | 00:00:00 | | 2017-09-19 | 690,299 | 341.20 | 344.16 | 339.77 | 342.74 | 00:00:00 | | 2017-09-20 | 754,739 | 343.72 | 347.85 | 342.59 | 347.04 | 00:00:00 | | 2017-09-21 | 694,090 | 347.29 | 351.67 | 346.90 | 349.61 | 00:00:00 | | 2017-09-22 | 552,907 | 350.09 | 350.32 | 344.08 | 349.76 | 00:00:00 | | 2017-09-25 | 516,724 | 347.40 | 352.93 | 347.22 | 352.00 | 00:00:00 | | 2017-09-26 | 856,474 | 355.00 | 360.00 | 350.98 | 352.14 | 00:00:00 | | 2017-09-27 | 570,632 | 352.09 | 353.41 | 345.87 | 349.84 | 00:00:00 | | 2017-09-28 | 1,065,443 | 348.25 | 357.62 | 348.00 | 357.04 | 00:00:00 | | 2017-09-29 | 782,107 | 357.01 | 363.98 | 356.53 | 358.04 | 00:00:00 | | 2017-10-02 | 763,202 | 357.84 | 359.72 | 355.50 | 359.43 | 00:00:00 | | 2017-10-03 | 2,023,502 | 374.75 | 377.24 | 367.46 | 374.37 | 00:00:00 | | 2017-10-04 | 699,082 | 375.00 | 376.67 | 371.23 | 374.17 | 00:00:00 | | 2017-10-05 | 830,521 | 380.06 | 381.00 | 376.38 | 379.90 | 00:00:00 | | 2017-10-06 | 715,880 | 379.05 | 383.64 | 378.00 | 383.47 | 00:00:00 | | 2017-10-09 | 570,656 | 383.00 | 383.49 | 379.50 | 382.00 | 00:00:00 | | 2017-10-10 | 438,547 | 382.12 | 383.33 | 379.48 | 381.47 | 00:00:00 | | 2017-10-11 | 460,439 | 380.19 | 383.75 | 379.60 | 383.04 | 00:00:00 | | 2017-10-12 | 442,828 | 382.06 | 384.99 | 381.19 | 383.57 | 00:00:00 | | 2017-10-13 | 731,523 | 385.47 | 387.17 | 383.74 | 385.84 | 00:00:00 | | 2017-10-16 | 474,098 | 386.50 | 386.65 | 382.83 | 384.07 | 00:00:00 | | 2017-10-17 | 518,105 | 384.56 | 385.00 | 381.42 | 382.68 | 00:00:00 | | 2017-10-18 | 453,558 | 383.82 | 385.24 | 382.59 | 384.09 | 00:00:00 | | 2017-10-19 | 361,275 | 383.52 | 387.72 | 382.98 | 387.57 | 00:00:00 | | 2017-10-20 | 526,175 | 389.49 | 390.60 | 387.35 | 389.70 | 00:00:00 | | 2017-10-23 | 774,853 | 390.09 | 390.32 | 385.24 | 386.58 | 00:00:00 | | 2017-10-24 | 825,757 | 382.46 | 394.10 | 382.37 | 388.91 | 00:00:00 | | 2017-10-25 | 607,768 | 390.12 | 393.41 | 385.62 | 392.69 | 00:00:00 | | 2017-10-26 | 597,806 | 393.62 | 398.22 | 391.82 | 396.50 | 00:00:00 | | 2017-10-27 | 601,628 | 396.54 | 397.99 | 392.91 | 397.29 | 00:00:00 | | 2017-10-30 | 411,570 | 397.13 | 398.03 | 393.70 | 394.25 | 00:00:00 | | 2017-10-31 | 443,451 | 394.34 | 397.32 | 394.21 | 395.15 | 00:00:00 | | 2017-11-01 | 375,297 | 392.65 | 396.19 | 391.43 | 395.77 | 00:00:00 | | 2017-11-02 | 511,943 | 396.93 | 396.93 | 390.89 | 392.11 | 00:00:00 | | 2017-11-03 | 338,786 | 393.20 | 398.12 | 392.00 | 397.11 | 00:00:00 | | 2017-11-06 | 375,275 | 394.98 | 397.73 | 393.36 | 393.94 | 00:00:00 | | 2017-11-07 | 308,575 | 394.66 | 396.04 | 393.35 | 394.01 | 00:00:00 | | 2017-12-14 | 444,257 | 407.15 | 408.67 | 398.00 | 400.23 | 00:00:00 | | 2017-12-15 | 797,461 | 401.04 | 405.42 | 400.54 | 403.82 | 00:00:00 | | 2017-12-18 | 403,093 | 406.44 | 408.72 | 405.52 | 408.15 | 00:00:00 | | 2017-12-19 | 421,172 | 411.70 | 413.93 | 409.10 | 411.87 | 00:00:00 | | 2017-12-20 | 358,457 | 412.48 | 414.98 | 411.29 | 414.34 | 00:00:00 | | 2017-12-21 | 413,948 | 412.00 | 415.75 | 411.14 | 411.53 | 00:00:00 | | 2017-12-22 | 402,873 | 411.10 | 413.72 | 410.92 | 413.09 | 00:00:00 | | 2017-12-26 | 182,838 | 411.76 | 413.63 | 411.17 | 411.39 | 00:00:00 | | 2017-12-27 | 343,666 | 412.63 | 412.70 | 409.39 | 410.20 | 00:00:00 | | 2017-12-28 | 306,839 | 411.08 | 413.17 | 408.00 | 413.07 | 00:00:00 | | 2017-12-29 | 358,922 | 413.80 | 415.70 | 409.39 | 410.04 | 00:00:00 | | 2018-01-02 | 364,360 | 410.59 | 413.78 | 409.76 | 413.70 | 00:00:00 | | 2018-01-03 | 338,244 | 414.61 | 415.77 | 412.20 | 415.36 | 00:00:00 | | 2018-01-04 | 554,490 | 417.97 | 421.64 | 413.00 | 413.10 | 00:00:00 | | 2018-01-05 | 519,371 | 416.37 | 421.99 | 415.23 | 421.66 | 00:00:00 | | 2018-01-08 | 425,363 | 421.59 | 424.59 | 421.04 | 424.00 | 00:00:00 | | 2018-01-09 | 520,422 | 424.41 | 427.33 | 423.70 | 424.21 | 00:00:00 | | 2018-01-10 | 350,195 | 421.92 | 422.99 | 418.81 | 419.53 | 00:00:00 | | 2018-01-11 | 299,404 | 420.59 | 425.41 | 420.47 | 425.36 | 00:00:00 | | 2018-01-12 | 992,187 | 427.58 | 433.90 | 424.29 | 432.84 | 00:00:00 | | 2018-01-16 | 905,812 | 434.30 | 435.15 | 422.44 | 423.87 | 00:00:00 | | 2018-01-17 | 717,782 | 426.41 | 430.93 | 422.52 | 426.94 | 00:00:00 | | 2018-01-18 | 601,166 | 426.99 | 433.47 | 426.02 | 430.76 | 00:00:00 | | 2018-01-19 | 636,518 | 431.46 | 433.40 | 429.01 | 430.80 | 00:00:00 | | 2018-01-22 | 570,260 | 430.00 | 430.78 | 423.11 | 427.18 | 00:00:00 | | 2018-01-23 | 709,449 | 427.00 | 429.21 | 423.85 | 429.21 | 00:00:00 | | 2018-01-24 | 741,064 | 430.34 | 433.96 | 426.85 | 429.38 | 00:00:00 | | 2018-01-25 | 1,462,511 | 419.05 | 430.91 | 416.01 | 424.66 | 00:00:00 | | 2018-01-26 | 949,622 | 424.70 | 425.77 | 418.32 | 423.68 | 00:00:00 | | 2018-01-29 | 727,389 | 423.80 | 427.31 | 419.45 | 420.79 | 00:00:00 | | 2018-01-30 | 654,151 | 419.64 | 422.17 | 415.60 | 421.36 | 00:00:00 | | 2018-01-31 | 707,738 | 421.95 | 422.34 | 416.51 | 417.11 | 00:00:00 | | 2018-02-01 | 868,402 | 414.78 | 416.76 | 408.39 | 412.13 | 00:00:00 | | 2018-02-02 | 650,850 | 411.90 | 413.78 | 402.46 | 403.13 | 00:00:00 | | 2018-02-05 | 1,140,392 | 400.00 | 406.72 | 393.22 | 393.23 | 00:00:00 | | 2018-02-06 | 1,056,771 | 388.00 | 406.04 | 383.89 | 405.00 | 00:00:00 | | 2018-02-07 | 792,997 | 405.71 | 411.00 | 402.63 | 403.48 | 00:00:00 | | 2018-02-08 | 788,124 | 403.75 | 404.87 | 387.37 | 387.65 | 00:00:00 | | 2018-02-09 | 1,019,178 | 391.37 | 402.50 | 381.49 | 398.86 | 00:00:00 | | 2018-02-12 | 536,051 | 401.81 | 406.58 | 395.60 | 403.69 | 00:00:00 | | 2018-02-13 | 437,391 | 402.11 | 407.28 | 400.46 | 405.76 | 00:00:00 | | 2018-02-14 | 729,399 | 403.00 | 408.15 | 401.41 | 405.66 | 00:00:00 | | 2018-02-15 | 731,938 | 408.50 | 409.02 | 400.10 | 401.09 | 00:00:00 | | 2018-02-16 | 760,293 | 400.29 | 404.75 | 397.41 | 402.30 | 00:00:00 | | 2018-02-20 | 548,943 | 401.34 | 402.30 | 394.83 | 396.67 | 00:00:00 | | 2018-02-21 | 531,690 | 398.09 | 405.46 | 396.67 | 397.13 | 00:00:00 | | 2018-02-22 | 538,386 | 399.42 | 401.71 | 396.01 | 398.88 | 00:00:00 | | 2018-02-23 | 599,776 | 399.41 | 400.58 | 394.73 | 398.20 | 00:00:00 | | 2018-02-26 | 505,138 | 400.58 | 405.00 | 399.24 | 404.20 | 00:00:00 | | 2018-02-27 | 495,141 | 404.35 | 405.49 | 399.24 | 399.41 | 00:00:00 | | 2018-02-28 | 922,985 | 401.18 | 409.58 | 400.13 | 401.58 | 00:00:00 | | 2018-03-01 | 752,619 | 401.58 | 402.18 | 393.43 | 396.51 | 00:00:00 | | 2018-03-02 | 674,887 | 395.14 | 395.88 | 389.74 | 390.24 | 00:00:00 | | 2018-03-05 | 862,704 | 387.88 | 394.99 | 387.40 | 393.10 | 00:00:00 | | 2018-03-06 | 537,831 | 393.08 | 405.60 | 390.96 | 401.03 | 00:00:00 | | 2018-03-07 | 644,230 | 396.49 | 409.31 | 395.46 | 407.80 | 00:00:00 | | 2018-03-08 | 514,583 | 408.26 | 409.01 | 401.57 | 404.35 | 00:00:00 | | 2018-03-09 | 823,414 | 407.61 | 421.45 | 404.61 | 421.16 | 00:00:00 | | 2018-03-12 | 434,941 | 421.00 | 421.23 | 414.10 | 415.25 | 00:00:00 | | 2018-03-13 | 420,327 | 417.45 | 418.79 | 410.26 | 413.77 | 00:00:00 | | 2018-03-14 | 456,192 | 415.51 | 415.51 | 407.59 | 409.02 | 00:00:00 | | 2018-03-15 | 361,910 | 410.36 | 411.39 | 406.70 | 410.27 | 00:00:00 | | 2018-03-16 | 705,972 | 409.80 | 411.12 | 407.35 | 409.03 | 00:00:00 | | 2018-03-19 | 370,672 | 408.58 | 409.39 | 402.59 | 405.33 | 00:00:00 | | 2018-03-20 | 341,679 | 406.54 | 409.44 | 404.51 | 405.91 | 00:00:00 | | 2018-03-21 | 388,536 | 405.32 | 409.90 | 404.68 | 405.23 | 00:00:00 | | 2018-03-22 | 562,617 | 402.41 | 402.95 | 392.82 | 393.10 | 00:00:00 | | 2018-03-23 | 585,710 | 394.49 | 399.23 | 387.65 | 388.42 | 00:00:00 | | 2018-03-26 | 445,985 | 392.52 | 396.36 | 388.90 | 394.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
