|
 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 | | 2018-03-26 | 445,985 | 392.52 | 396.36 | 388.90 | 394.93 | 00:00:00 | | 2018-03-27 | 467,071 | 396.04 | 398.54 | 388.72 | 390.72 | 00:00:00 | | 2018-03-28 | 597,733 | 391.95 | 392.93 | 384.69 | 385.25 | 00:00:00 | | 2018-03-29 | 560,896 | 387.97 | 395.45 | 387.14 | 392.12 | 00:00:00 | | 2018-04-02 | 612,617 | 391.20 | 393.96 | 378.14 | 381.88 | 00:00:00 | | 2018-04-03 | 735,413 | 383.75 | 395.14 | 382.34 | 393.02 | 00:00:00 | | 2018-04-04 | 599,888 | 387.58 | 397.12 | 385.95 | 396.46 | 00:00:00 | | 2018-04-05 | 591,253 | 398.31 | 402.14 | 394.11 | 396.82 | 00:00:00 | | 2018-04-06 | 702,149 | 393.45 | 396.69 | 384.80 | 385.71 | 00:00:00 | | 2018-04-09 | 484,910 | 388.84 | 395.51 | 386.58 | 389.12 | 00:00:00 | | 2018-04-10 | 707,808 | 392.65 | 394.15 | 387.32 | 388.17 | 00:00:00 | | 2018-04-11 | 590,736 | 385.44 | 390.36 | 385.14 | 388.63 | 00:00:00 | | 2018-04-12 | 500,479 | 390.28 | 392.43 | 385.90 | 386.65 | 00:00:00 | | 2018-04-13 | 578,853 | 388.09 | 390.83 | 384.36 | 385.43 | 00:00:00 | | 2018-04-16 | 710,904 | 387.73 | 389.50 | 386.14 | 387.91 | 00:00:00 | | 2018-04-17 | 939,280 | 390.35 | 399.75 | 389.23 | 398.42 | 00:00:00 | | 2018-04-18 | 622,086 | 398.00 | 404.21 | 397.21 | 400.88 | 00:00:00 | | 2018-04-19 | 663,839 | 400.71 | 404.40 | 395.16 | 396.19 | 00:00:00 | | 2018-04-20 | 643,477 | 397.58 | 397.58 | 390.21 | 392.39 | 00:00:00 | | 2018-04-23 | 743,716 | 391.95 | 392.00 | 387.07 | 387.71 | 00:00:00 | | 2018-04-24 | 2,462,129 | 381.61 | 387.77 | 366.36 | 369.08 | 00:00:00 | | 2018-04-25 | 1,222,809 | 367.95 | 376.88 | 365.36 | 372.72 | 00:00:00 | | 2018-04-26 | 1,257,978 | 373.36 | 374.32 | 365.89 | 371.27 | 00:00:00 | | 2018-04-27 | 883,945 | 371.27 | 376.81 | 369.29 | 375.14 | 00:00:00 | | 2018-04-30 | 856,585 | 375.01 | 379.71 | 367.56 | 367.66 | 00:00:00 | | 2018-05-01 | 1,073,392 | 364.09 | 374.08 | 362.36 | 373.82 | 00:00:00 | | 2018-05-02 | 974,981 | 374.25 | 374.32 | 370.74 | 371.13 | 00:00:00 | | 2018-05-03 | 688,336 | 370.86 | 372.72 | 365.68 | 370.25 | 00:00:00 | | 2018-05-04 | 612,312 | 369.20 | 381.17 | 367.98 | 377.53 | 00:00:00 | | 2018-05-07 | 528,599 | 377.75 | 380.05 | 375.44 | 378.65 | 00:00:00 | | 2018-05-08 | 492,201 | 376.95 | 382.89 | 376.54 | 377.94 | 00:00:00 | | 2018-05-09 | 512,281 | 379.85 | 382.38 | 375.34 | 380.81 | 00:00:00 | | 2018-05-10 | 584,775 | 381.37 | 383.00 | 378.34 | 380.45 | 00:00:00 | | 2018-05-11 | 552,118 | 379.44 | 385.22 | 379.44 | 381.09 | 00:00:00 | | 2018-05-14 | 611,190 | 382.13 | 384.98 | 381.53 | 384.58 | 00:00:00 | | 2018-05-15 | 690,946 | 383.54 | 384.63 | 378.74 | 379.65 | 00:00:00 | | 2018-05-16 | 758,920 | 379.65 | 382.75 | 377.08 | 381.12 | 00:00:00 | | 2018-05-17 | 389,540 | 378.84 | 382.56 | 378.23 | 380.23 | 00:00:00 | | 2018-05-18 | 767,680 | 380.13 | 388.79 | 379.15 | 387.57 | 00:00:00 | | 2018-05-21 | 655,298 | 389.00 | 394.31 | 387.93 | 390.79 | 00:00:00 | | 2018-05-22 | 1,083,034 | 391.08 | 392.52 | 375.02 | 375.97 | 00:00:00 | | 2018-05-23 | 1,231,629 | 376.00 | 384.50 | 375.81 | 384.50 | 00:00:00 | | 2018-05-24 | 1,041,949 | 383.09 | 387.57 | 378.31 | 386.48 | 00:00:00 | | 2018-05-25 | 958,023 | 386.05 | 393.10 | 385.73 | 392.25 | 00:00:00 | | 2018-05-29 | 1,027,936 | 389.11 | 391.39 | 385.80 | 387.97 | 00:00:00 | | 2018-05-30 | 725,916 | 388.44 | 390.00 | 381.25 | 385.25 | 00:00:00 | | 2018-05-31 | 1,565,275 | 385.57 | 386.98 | 378.97 | 379.25 | 00:00:00 | | 2018-06-01 | 296,466 | 381.68 | 386.35 | 381.17 | 385.86 | 00:00:00 | | 2018-06-04 | 424,982 | 387.05 | 388.15 | 383.00 | 386.85 | 00:00:00 | | 2018-06-05 | 551,045 | 386.94 | 391.64 | 385.48 | 390.43 | 00:00:00 | | 2018-06-06 | 630,140 | 390.51 | 395.72 | 385.28 | 395.57 | 00:00:00 | | 2018-06-07 | 473,556 | 395.37 | 398.25 | 393.51 | 395.08 | 00:00:00 | | 2018-06-08 | 487,010 | 396.04 | 398.20 | 393.65 | 398.05 | 00:00:00 | | 2018-06-11 | 414,648 | 397.58 | 399.78 | 395.35 | 398.52 | 00:00:00 | | 2018-06-12 | 781,720 | 400.00 | 403.13 | 398.40 | 402.44 | 00:00:00 | | 2018-06-13 | 887,608 | 402.00 | 402.77 | 395.02 | 396.15 | 00:00:00 | | 2018-06-14 | 448,740 | 397.61 | 402.24 | 395.29 | 401.20 | 00:00:00 | | 2018-06-15 | 958,116 | 398.43 | 403.53 | 397.86 | 402.11 | 00:00:00 | | 2018-06-18 | 550,884 | 400.00 | 400.00 | 397.33 | 398.34 | 00:00:00 | | 2018-06-19 | 547,574 | 395.79 | 398.72 | 394.21 | 397.61 | 00:00:00 | | 2018-06-20 | 389,598 | 397.64 | 399.99 | 394.47 | 397.90 | 00:00:00 | | 2018-06-21 | 587,255 | 395.68 | 398.98 | 394.77 | 395.38 | 00:00:00 | | 2018-06-22 | 523,224 | 397.01 | 398.90 | 394.77 | 396.13 | 00:00:00 | | 2018-06-25 | 739,347 | 395.73 | 397.18 | 390.47 | 394.95 | 00:00:00 | | 2018-06-26 | 610,729 | 396.75 | 402.57 | 395.85 | 400.79 | 00:00:00 | | 2018-06-27 | 656,316 | 401.00 | 406.70 | 397.50 | 398.52 | 00:00:00 | | 2018-06-28 | 749,884 | 398.81 | 407.19 | 398.02 | 404.87 | 00:00:00 | | 2018-06-29 | 786,468 | 405.60 | 412.93 | 405.60 | 407.57 | 00:00:00 | | 2018-07-02 | 455,598 | 405.75 | 407.85 | 403.48 | 406.76 | 00:00:00 | | 2018-07-03 | 380,092 | 407.01 | 412.86 | 400.18 | 406.93 | 00:00:00 | | 2018-07-05 | 441,394 | 407.20 | 410.14 | 404.02 | 409.86 | 00:00:00 | | 2018-07-06 | 412,269 | 409.51 | 414.38 | 407.68 | 413.58 | 00:00:00 | | 2018-07-09 | 450,166 | 415.00 | 418.48 | 414.04 | 415.17 | 00:00:00 | | 2018-07-10 | 500,925 | 414.84 | 419.21 | 412.70 | 418.88 | 00:00:00 | | 2018-07-11 | 526,541 | 416.22 | 417.99 | 414.24 | 415.28 | 00:00:00 | | 2018-07-12 | 649,455 | 417.27 | 417.46 | 411.35 | 414.08 | 00:00:00 | | 2018-07-13 | 539,634 | 414.55 | 422.79 | 414.11 | 418.39 | 00:00:00 | | 2018-07-16 | 522,646 | 418.39 | 419.75 | 415.51 | 416.85 | 00:00:00 | | 2018-07-17 | 508,446 | 416.66 | 425.00 | 415.60 | 424.36 | 00:00:00 | | 2018-07-18 | 575,067 | 424.36 | 431.84 | 424.36 | 426.53 | 00:00:00 | | 2018-07-19 | 573,901 | 425.00 | 429.21 | 423.36 | 429.08 | 00:00:00 | | 2018-07-20 | 597,699 | 425.65 | 427.56 | 422.32 | 426.12 | 00:00:00 | | 2018-07-23 | 889,626 | 425.92 | 426.99 | 417.33 | 421.57 | 00:00:00 | | 2018-07-24 | 1,518,006 | 424.00 | 435.00 | 418.00 | 429.78 | 00:00:00 | | 2018-07-25 | 886,976 | 431.04 | 438.41 | 427.01 | 437.29 | 00:00:00 | | 2018-07-26 | 1,313,073 | 439.98 | 449.69 | 433.20 | 449.03 | 00:00:00 | | 2018-07-27 | 827,557 | 449.00 | 450.83 | 442.79 | 443.77 | 00:00:00 | | 2018-07-30 | 532,409 | 443.44 | 444.75 | 438.66 | 440.28 | 00:00:00 | | 2018-07-31 | 707,535 | 440.00 | 444.46 | 438.68 | 440.73 | 00:00:00 | | 2018-08-01 | 558,481 | 438.81 | 441.09 | 434.45 | 438.25 | 00:00:00 | | 2018-08-02 | 567,076 | 437.88 | 440.97 | 435.52 | 438.37 | 00:00:00 | | 2018-08-03 | 525,722 | 441.21 | 445.38 | 439.68 | 442.88 | 00:00:00 | | 2018-08-06 | 436,996 | 442.14 | 445.78 | 441.40 | 444.43 | 00:00:00 | | 2018-08-07 | 350,542 | 444.00 | 445.93 | 440.46 | 444.09 | 00:00:00 | | 2018-08-08 | 328,256 | 444.41 | 447.66 | 443.06 | 443.66 | 00:00:00 | | 2018-08-09 | 431,169 | 444.56 | 445.37 | 441.87 | 444.05 | 00:00:00 | | 2018-08-10 | 507,322 | 443.43 | 444.91 | 439.69 | 442.99 | 00:00:00 | | 2018-08-13 | 809,975 | 444.40 | 446.88 | 433.20 | 435.15 | 00:00:00 | | 2018-08-14 | 624,045 | 435.00 | 440.42 | 433.88 | 436.34 | 00:00:00 | | 2018-08-15 | 581,640 | 435.64 | 439.73 | 433.28 | 438.62 | 00:00:00 | | 2018-08-16 | 580,935 | 441.34 | 443.13 | 437.55 | 442.35 | 00:00:00 | | 2018-08-17 | 405,940 | 443.00 | 444.96 | 441.11 | 443.39 | 00:00:00 | | 2018-08-20 | 424,119 | 443.94 | 444.87 | 440.62 | 444.06 | 00:00:00 | | 2018-08-21 | 631,155 | 445.00 | 449.00 | 444.11 | 444.80 | 00:00:00 | | 2018-08-22 | 441,128 | 445.00 | 445.89 | 438.89 | 439.08 | 00:00:00 | | 2018-08-23 | 513,481 | 439.33 | 440.96 | 435.27 | 439.82 | 00:00:00 | | 2018-08-24 | 626,497 | 439.98 | 448.91 | 439.57 | 447.39 | 00:00:00 | | 2018-08-27 | 886,987 | 448.55 | 457.42 | 447.25 | 455.04 | 00:00:00 | | 2018-08-28 | 746,160 | 455.38 | 458.90 | 451.69 | 452.62 | 00:00:00 | | 2018-08-29 | 403,349 | 451.64 | 457.45 | 450.62 | 456.43 | 00:00:00 | | 2018-08-30 | 473,965 | 455.93 | 458.65 | 454.20 | 456.22 | 00:00:00 | | 2018-08-31 | 437,667 | 454.76 | 459.00 | 452.97 | 455.58 | 00:00:00 | | 2018-09-04 | 429,296 | 454.21 | 459.95 | 453.46 | 459.35 | 00:00:00 | | 2018-09-05 | 563,041 | 457.99 | 461.99 | 457.99 | 461.66 | 00:00:00 | | 2018-09-06 | 428,244 | 462.00 | 464.95 | 459.76 | 462.39 | 00:00:00 | | 2018-09-07 | 547,257 | 460.07 | 465.75 | 459.52 | 462.52 | 00:00:00 | | 2018-09-10 | 331,771 | 465.00 | 468.21 | 463.64 | 467.01 | 00:00:00 | | 2018-09-11 | 648,331 | 467.01 | 470.88 | 463.37 | 469.43 | 00:00:00 | | 2018-09-12 | 470,780 | 469.93 | 470.75 | 465.00 | 468.15 | 00:00:00 | | 2018-09-13 | 360,036 | 469.04 | 471.63 | 467.59 | 469.87 | 00:00:00 | | 2018-09-14 | 391,564 | 469.86 | 469.91 | 466.70 | 467.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
