|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-14 | 391,564 | 469.86 | 469.91 | 466.70 | 467.98 | 00:00:00 | | 2018-09-17 | 598,823 | 463.94 | 469.96 | 463.41 | 469.47 | 00:00:00 | | 2018-09-18 | 331,489 | 469.91 | 474.63 | 468.77 | 472.98 | 00:00:00 | | 2018-09-19 | 663,133 | 472.50 | 478.22 | 471.64 | 475.04 | 00:00:00 | | 2018-09-20 | 498,264 | 476.17 | 479.46 | 474.54 | 477.98 | 00:00:00 | | 2018-09-21 | 1,882,475 | 479.64 | 479.64 | 467.59 | 469.96 | 00:00:00 | | 2018-09-24 | 889,273 | 467.23 | 469.73 | 462.73 | 466.60 | 00:00:00 | | 2018-09-25 | 719,979 | 468.34 | 468.34 | 459.35 | 461.60 | 00:00:00 | | 2018-09-26 | 539,888 | 461.16 | 462.57 | 457.08 | 458.11 | 00:00:00 | | 2018-09-27 | 645,137 | 459.61 | 460.05 | 453.93 | 455.52 | 00:00:00 | | 2018-09-28 | 802,330 | 455.41 | 458.00 | 453.61 | 455.21 | 00:00:00 | | 2018-10-01 | 658,722 | 458.85 | 462.47 | 456.91 | 457.00 | 00:00:00 | | 2018-10-02 | 606,653 | 458.16 | 459.98 | 453.61 | 454.00 | 00:00:00 | | 2018-10-03 | 1,492,217 | 455.13 | 455.69 | 440.52 | 442.21 | 00:00:00 | | 2018-10-04 | 745,575 | 440.90 | 442.70 | 436.91 | 439.28 | 00:00:00 | | 2018-10-05 | 616,282 | 440.00 | 442.97 | 437.69 | 441.95 | 00:00:00 | | 2018-10-08 | 504,138 | 442.20 | 444.14 | 438.89 | 442.56 | 00:00:00 | | 2018-10-09 | 1,266,950 | 427.43 | 435.10 | 421.90 | 424.73 | 00:00:00 | | 2018-10-10 | 1,008,815 | 422.14 | 424.44 | 414.22 | 414.79 | 00:00:00 | | 2018-10-11 | 927,186 | 412.86 | 418.86 | 404.39 | 407.22 | 00:00:00 | | 2018-10-12 | 862,136 | 414.09 | 415.77 | 403.15 | 406.97 | 00:00:00 | | 2018-10-15 | 661,686 | 406.69 | 407.12 | 401.37 | 402.30 | 00:00:00 | | 2018-10-16 | 863,427 | 404.22 | 415.26 | 402.02 | 414.93 | 00:00:00 | | 2018-10-17 | 227,624 | 413.38 | 413.24 | 407.69 | 409.58 | 00:00:00 | | 2018-10-18 | 860,225 | 410.53 | 413.15 | 403.36 | 406.82 | 00:00:00 | | 2018-10-19 | 896,691 | 407.52 | 408.95 | 401.17 | 403.38 | 00:00:00 | | 2018-10-22 | 584,811 | 405.98 | 406.67 | 401.52 | 403.76 | 00:00:00 | | 2018-10-23 | 812,937 | 397.56 | 404.94 | 388.01 | 401.95 | 00:00:00 | | 2018-10-24 | 997,733 | 401.67 | 403.72 | 386.31 | 387.90 | 00:00:00 | | 2018-10-25 | 2,447,062 | 368.00 | 376.76 | 355.28 | 368.00 | 00:00:00 | | 2018-10-26 | 2,141,705 | 365.85 | 377.91 | 358.17 | 370.44 | 00:00:00 | | 2018-10-29 | 1,073,552 | 375.79 | 378.46 | 362.41 | 366.72 | 00:00:00 | | 2018-10-30 | 1,302,625 | 367.82 | 385.32 | 366.29 | 384.80 | 00:00:00 | | 2018-10-31 | 1,586,484 | 389.76 | 400.37 | 387.52 | 393.47 | 00:00:00 | | 2018-11-01 | 1,100,018 | 392.68 | 400.88 | 391.53 | 397.86 | 00:00:00 | | 2018-11-02 | 1,233,879 | 400.53 | 409.36 | 397.23 | 402.38 | 00:00:00 | | 2018-11-05 | 701,133 | 400.07 | 406.50 | 399.44 | 404.12 | 00:00:00 | | 2018-11-06 | 584,050 | 402.71 | 406.32 | 402.71 | 405.07 | 00:00:00 | | 2018-11-07 | 696,375 | 409.31 | 416.03 | 406.05 | 414.78 | 00:00:00 | | 2018-11-08 | 810,445 | 412.65 | 417.13 | 409.45 | 415.34 | 00:00:00 | | 2018-11-09 | 671,469 | 409.25 | 417.43 | 407.51 | 414.84 | 00:00:00 | | 2018-11-12 | 646,156 | 410.35 | 415.30 | 408.40 | 409.05 | 00:00:00 | | 2018-11-13 | 888,753 | 409.75 | 418.46 | 409.14 | 416.76 | 00:00:00 | | 2018-11-14 | 1,326,294 | 419.13 | 426.40 | 413.54 | 414.90 | 00:00:00 | | 2018-11-15 | 734,766 | 410.58 | 424.34 | 406.05 | 420.99 | 00:00:00 | | 2018-11-16 | 801,029 | 417.39 | 427.13 | 415.70 | 423.96 | 00:00:00 | | 2018-11-19 | 848,742 | 423.92 | 424.88 | 410.91 | 415.26 | 00:00:00 | | 2018-11-20 | 1,493,917 | 407.86 | 412.35 | 402.36 | 410.04 | 00:00:00 | | 2018-11-21 | 721,010 | 411.97 | 419.11 | 408.12 | 410.46 | 00:00:00 | | 2018-11-23 | 293,340 | 409.41 | 418.90 | 408.92 | 415.10 | 00:00:00 | | 2018-11-26 | 598,643 | 420.00 | 420.03 | 409.28 | 411.54 | 00:00:00 | | 2018-11-27 | 853,563 | 408.64 | 412.13 | 401.75 | 403.44 | 00:00:00 | | 2018-11-28 | 889,552 | 404.28 | 416.62 | 399.74 | 416.48 | 00:00:00 | | 2018-11-29 | 571,026 | 416.08 | 422.34 | 414.61 | 419.76 | 00:00:00 | | 2018-11-30 | 603,091 | 419.84 | 424.28 | 418.48 | 424.07 | 00:00:00 | | 2018-12-03 | 987,166 | 427.56 | 434.00 | 417.05 | 418.34 | 00:00:00 | | 2018-12-04 | 1,056,621 | 419.19 | 422.21 | 406.31 | 406.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
