|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 572,600 | 22.16 | 22.40 | 22.09 | 22.24 | 00:00:00 | | 2001-06-08 | 325,200 | 22.27 | 22.41 | 22.13 | 22.23 | 00:00:00 | | 2001-06-11 | 216,500 | 22.24 | 22.35 | 22.06 | 22.12 | 00:00:00 | | 2001-06-12 | 456,600 | 22.15 | 22.15 | 21.72 | 22.00 | 00:00:00 | | 2001-06-13 | 360,100 | 22.10 | 22.60 | 22.10 | 22.30 | 00:00:00 | | 2001-06-14 | 423,600 | 22.25 | 22.25 | 21.73 | 21.97 | 00:00:00 | | 2001-06-15 | 1,187,200 | 22.05 | 22.51 | 21.79 | 22.51 | 00:00:00 | | 2001-06-18 | 343,200 | 22.50 | 22.55 | 21.90 | 22.28 | 00:00:00 | | 2001-06-19 | 211,400 | 22.35 | 22.49 | 22.08 | 22.21 | 00:00:00 | | 2001-06-20 | 400,600 | 22.25 | 23.20 | 22.25 | 22.92 | 00:00:00 | | 2001-06-21 | 1,350,200 | 22.00 | 22.00 | 21.50 | 21.59 | 00:00:00 | | 2001-06-22 | 1,330,000 | 21.60 | 21.60 | 21.37 | 21.44 | 00:00:00 | | 2001-06-25 | 1,001,500 | 21.50 | 21.60 | 21.35 | 21.50 | 00:00:00 | | 2001-06-26 | 1,601,800 | 21.05 | 21.15 | 21.00 | 21.11 | 00:00:00 | | 2001-06-27 | 417,400 | 21.05 | 21.50 | 21.03 | 21.50 | 00:00:00 | | 2001-06-28 | 797,500 | 21.40 | 22.00 | 21.33 | 21.89 | 00:00:00 | | 2001-06-29 | 416,800 | 21.89 | 22.20 | 21.70 | 22.20 | 00:00:00 | | 2001-07-02 | 435,300 | 22.19 | 22.66 | 21.75 | 22.48 | 00:00:00 | | 2001-07-03 | 325,100 | 22.48 | 22.48 | 22.10 | 22.45 | 00:00:00 | | 2001-07-05 | 632,300 | 22.45 | 22.48 | 22.11 | 22.26 | 00:00:00 | | 2001-07-06 | 437,500 | 22.35 | 22.35 | 21.95 | 22.04 | 00:00:00 | | 2001-07-09 | 280,800 | 22.00 | 22.62 | 22.00 | 22.39 | 00:00:00 | | 2001-07-10 | 294,600 | 22.35 | 22.80 | 22.30 | 22.60 | 00:00:00 | | 2001-07-11 | 503,400 | 22.50 | 22.81 | 22.35 | 22.76 | 00:00:00 | | 2001-07-12 | 460,600 | 22.86 | 23.19 | 22.65 | 23.07 | 00:00:00 | | 2001-07-13 | 516,700 | 22.95 | 23.04 | 22.53 | 22.95 | 00:00:00 | | 2001-07-16 | 349,900 | 22.95 | 22.99 | 22.65 | 22.83 | 00:00:00 | | 2001-07-17 | 371,700 | 22.73 | 23.00 | 22.71 | 22.94 | 00:00:00 | | 2001-07-18 | 329,000 | 22.80 | 22.84 | 22.70 | 22.75 | 00:00:00 | | 2001-07-19 | 338,500 | 22.79 | 22.99 | 22.70 | 22.83 | 00:00:00 | | 2001-07-20 | 358,000 | 22.85 | 22.99 | 22.79 | 22.85 | 00:00:00 | | 2001-07-23 | 490,900 | 22.85 | 22.85 | 22.35 | 22.52 | 00:00:00 | | 2001-07-24 | 331,300 | 22.53 | 22.53 | 21.95 | 22.12 | 00:00:00 | | 2001-07-25 | 760,900 | 21.00 | 22.58 | 21.00 | 22.40 | 00:00:00 | | 2001-07-26 | 381,300 | 22.20 | 22.40 | 21.62 | 22.33 | 00:00:00 | | 2001-07-27 | 367,800 | 22.30 | 22.34 | 22.11 | 22.34 | 00:00:00 | | 2001-07-30 | 272,000 | 22.30 | 22.53 | 22.30 | 22.50 | 00:00:00 | | 2001-07-31 | 422,500 | 22.53 | 23.07 | 22.53 | 22.89 | 00:00:00 | | 2001-08-01 | 423,900 | 22.95 | 23.37 | 22.80 | 23.15 | 00:00:00 | | 2001-08-02 | 269,700 | 23.15 | 23.24 | 23.01 | 23.10 | 00:00:00 | | 2001-08-03 | 439,200 | 23.20 | 23.20 | 22.91 | 23.02 | 00:00:00 | | 2001-08-06 | 370,500 | 23.02 | 23.05 | 22.25 | 22.33 | 00:00:00 | | 2001-08-07 | 590,500 | 22.40 | 22.60 | 21.99 | 22.28 | 00:00:00 | | 2001-08-08 | 323,100 | 22.35 | 22.35 | 22.10 | 22.15 | 00:00:00 | | 2001-08-09 | 268,200 | 22.05 | 22.32 | 22.02 | 22.07 | 00:00:00 | | 2001-08-10 | 227,300 | 22.10 | 22.50 | 22.01 | 22.32 | 00:00:00 | | 2001-08-13 | 260,600 | 22.50 | 22.67 | 22.30 | 22.58 | 00:00:00 | | 2001-08-14 | 229,200 | 22.60 | 22.95 | 22.53 | 22.78 | 00:00:00 | | 2001-08-15 | 173,100 | 22.89 | 22.89 | 22.49 | 22.53 | 00:00:00 | | 2001-08-16 | 248,800 | 22.33 | 22.63 | 22.25 | 22.54 | 00:00:00 | | 2001-08-17 | 181,500 | 22.40 | 22.61 | 22.25 | 22.61 | 00:00:00 | | 2001-08-20 | 495,700 | 22.62 | 22.98 | 22.62 | 22.89 | 00:00:00 | | 2001-08-21 | 643,400 | 22.80 | 23.23 | 22.80 | 22.90 | 00:00:00 | | 2001-08-22 | 513,300 | 22.75 | 22.84 | 22.55 | 22.74 | 00:00:00 | | 2001-08-23 | 706,300 | 22.65 | 22.85 | 22.42 | 22.46 | 00:00:00 | | 2001-08-24 | 550,400 | 22.60 | 22.74 | 22.40 | 22.62 | 00:00:00 | | 2001-08-27 | 250,400 | 22.74 | 22.95 | 22.51 | 22.72 | 00:00:00 | | 2001-08-28 | 204,200 | 22.65 | 22.90 | 22.52 | 22.66 | 00:00:00 | | 2001-08-29 | 244,700 | 22.60 | 22.92 | 22.60 | 22.69 | 00:00:00 | | 2001-08-30 | 392,000 | 22.79 | 23.00 | 22.40 | 22.57 | 00:00:00 | | 2001-08-31 | 381,900 | 22.52 | 23.00 | 22.51 | 22.65 | 00:00:00 | | 2001-09-04 | 420,800 | 22.65 | 23.33 | 22.65 | 23.09 | 00:00:00 | | 2001-09-05 | 346,600 | 23.10 | 23.32 | 22.65 | 23.22 | 00:00:00 | | 2001-09-06 | 824,500 | 23.10 | 23.88 | 23.10 | 23.84 | 00:00:00 | | 2001-09-07 | 513,000 | 23.10 | 23.30 | 22.75 | 22.82 | 00:00:00 | | 2001-09-10 | 529,400 | 22.77 | 23.16 | 22.76 | 22.92 | 00:00:00 | | 2001-09-17 | 661,600 | 21.86 | 21.90 | 21.10 | 21.45 | 00:00:00 | | 2001-09-18 | 468,000 | 21.46 | 22.32 | 21.38 | 22.25 | 00:00:00 | | 2001-09-19 | 1,093,200 | 22.25 | 22.61 | 22.25 | 22.39 | 00:00:00 | | 2001-09-20 | 1,147,100 | 22.39 | 22.39 | 21.37 | 21.37 | 00:00:00 | | 2001-09-21 | 1,031,100 | 20.00 | 21.25 | 19.95 | 20.45 | 00:00:00 | | 2001-09-24 | 996,700 | 20.75 | 21.11 | 20.40 | 20.40 | 00:00:00 | | 2001-09-25 | 699,700 | 20.50 | 21.70 | 20.50 | 21.38 | 00:00:00 | | 2001-09-26 | 431,900 | 21.45 | 21.48 | 20.88 | 21.19 | 00:00:00 | | 2001-09-27 | 459,500 | 21.35 | 21.70 | 20.70 | 21.50 | 00:00:00 | | 2001-09-28 | 391,900 | 21.65 | 22.60 | 21.57 | 22.22 | 00:00:00 | | 2001-10-01 | 640,400 | 22.40 | 22.49 | 21.27 | 22.30 | 00:00:00 | | 2001-10-02 | 564,200 | 22.15 | 22.55 | 22.00 | 22.33 | 00:00:00 | | 2001-10-03 | 508,300 | 22.34 | 23.25 | 21.91 | 23.20 | 00:00:00 | | 2001-10-04 | 525,100 | 23.15 | 23.15 | 22.41 | 22.47 | 00:00:00 | | 2001-10-05 | 578,700 | 22.70 | 23.20 | 22.50 | 22.75 | 00:00:00 | | 2001-10-08 | 160,800 | 22.76 | 22.80 | 22.38 | 22.51 | 00:00:00 | | 2001-10-09 | 414,600 | 22.30 | 22.87 | 22.30 | 22.73 | 00:00:00 | | 2001-10-10 | 344,400 | 22.60 | 23.61 | 22.42 | 23.61 | 00:00:00 | | 2001-10-11 | 809,200 | 23.65 | 24.53 | 23.65 | 24.05 | 00:00:00 | | 2001-10-12 | 618,300 | 24.10 | 24.50 | 23.55 | 24.35 | 00:00:00 | | 2001-10-15 | 406,300 | 24.20 | 24.22 | 23.51 | 23.99 | 00:00:00 | | 2001-10-16 | 401,000 | 24.23 | 24.50 | 23.65 | 24.30 | 00:00:00 | | 2001-10-17 | 606,500 | 24.31 | 24.60 | 24.01 | 24.30 | 00:00:00 | | 2001-10-18 | 471,100 | 23.95 | 24.50 | 23.80 | 24.20 | 00:00:00 | | 2001-10-19 | 550,500 | 24.21 | 24.30 | 23.85 | 24.30 | 00:00:00 | | 2001-10-22 | 431,400 | 24.34 | 24.83 | 24.34 | 24.75 | 00:00:00 | | 2001-10-23 | 444,400 | 24.75 | 24.99 | 24.40 | 24.85 | 00:00:00 | | 2001-10-24 | 534,400 | 24.85 | 25.20 | 24.65 | 25.00 | 00:00:00 | | 2001-10-25 | 800,600 | 24.90 | 25.90 | 24.35 | 25.60 | 00:00:00 | | 2001-10-26 | 424,800 | 25.74 | 25.82 | 25.27 | 25.68 | 00:00:00 | | 2001-10-29 | 705,200 | 25.49 | 25.49 | 24.45 | 24.55 | 00:00:00 | | 2001-10-30 | 449,000 | 24.80 | 24.90 | 24.15 | 24.18 | 00:00:00 | | 2001-10-31 | 671,900 | 24.18 | 24.78 | 24.10 | 24.36 | 00:00:00 | | 2001-11-01 | 784,000 | 24.41 | 25.65 | 24.23 | 25.55 | 00:00:00 | | 2001-11-02 | 597,300 | 25.55 | 25.65 | 25.12 | 25.26 | 00:00:00 | | 2001-11-05 | 563,800 | 25.25 | 25.50 | 25.03 | 25.23 | 00:00:00 | | 2001-11-06 | 600,600 | 25.24 | 26.03 | 24.75 | 26.01 | 00:00:00 | | 2001-11-07 | 619,700 | 25.80 | 26.49 | 25.45 | 26.44 | 00:00:00 | | 2001-11-08 | 494,800 | 26.44 | 26.46 | 25.74 | 25.74 | 00:00:00 | | 2001-11-09 | 774,800 | 25.75 | 26.01 | 25.22 | 25.41 | 00:00:00 | | 2001-11-12 | 614,200 | 25.45 | 25.45 | 24.70 | 25.35 | 00:00:00 | | 2001-11-13 | 764,500 | 25.30 | 25.61 | 25.25 | 25.51 | 00:00:00 | | 2001-11-14 | 869,600 | 25.76 | 26.61 | 25.76 | 26.50 | 00:00:00 | | 2001-11-15 | 837,300 | 26.51 | 26.60 | 26.34 | 26.59 | 00:00:00 | | 2001-11-16 | 518,900 | 26.80 | 26.90 | 26.28 | 26.64 | 00:00:00 | | 2001-11-19 | 1,350,200 | 26.64 | 28.03 | 26.50 | 28.02 | 00:00:00 | | 2001-11-20 | 838,900 | 28.10 | 28.10 | 27.30 | 27.51 | 00:00:00 | | 2001-11-21 | 449,000 | 27.35 | 27.85 | 27.10 | 27.63 | 00:00:00 | | 2001-11-23 | 131,600 | 27.65 | 28.00 | 27.50 | 27.97 | 00:00:00 | | 2001-11-26 | 1,126,300 | 27.99 | 28.09 | 27.64 | 28.02 | 00:00:00 | | 2001-11-27 | 676,000 | 27.90 | 28.00 | 27.14 | 27.40 | 00:00:00 | | 2001-11-28 | 589,400 | 27.30 | 27.45 | 26.95 | 27.14 | 00:00:00 | | 2001-11-29 | 566,000 | 27.15 | 27.59 | 27.12 | 27.30 | 00:00:00 | | 2001-11-30 | 1,464,900 | 27.50 | 28.15 | 27.50 | 27.99 | 00:00:00 | | 2001-12-03 | 932,000 | 27.99 | 28.23 | 27.45 | 28.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
