Sherwin-Williams Co $197.59

up +5.34


17/4/2014 06:40 PM  |  NYSE : SHW  
Industries : Chemicals / Specialty Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHW historical data

Date Open High Low Close Volume
4/17/2014194.00200.00193.30197.591,405,730
4/16/2014193.48194.24191.29192.25898,019
4/15/2014190.59191.76188.25191.56723,512
4/14/2014189.57192.21188.46190.11534,349
4/11/2014188.67191.07188.25188.53541,536
4/10/2014194.37195.36189.69190.03567,099
4/9/2014192.89194.77191.46194.64630,428
4/8/2014190.64192.44189.55191.90550,780
4/7/2014195.09195.73190.02190.32953,282
4/4/2014198.82199.10192.33193.891,523,900
4/3/2014200.77202.98199.28200.50665,652
4/2/2014198.92200.98198.03200.07604,963
4/1/2014197.73199.21196.98199.09493,856
3/31/2014195.48197.35194.73197.13399,237
3/28/2014194.43196.45193.93194.69361,628
3/27/2014195.77195.77192.52194.21540,497
3/26/2014198.90199.57195.77195.77401,514
3/25/2014199.86200.84197.84197.97483,938
3/24/2014201.00201.48197.70198.57519,300
3/21/2014203.96203.97199.81200.411,026,590
3/20/2014201.30202.61200.20202.12475,623
3/19/2014205.00205.89201.11202.23654,479
3/18/2014204.44205.62204.00204.80456,114
3/17/2014202.81205.37202.81204.22400,982
3/14/2014202.00204.12201.25202.08508,889
3/13/2014205.02206.19201.76202.19472,895
3/12/2014204.00204.90203.27204.24606,628
3/11/2014206.26206.97204.81204.98537,762
3/10/2014205.82206.86204.59206.10565,348
3/7/2014204.60208.63204.12206.711,341,570
3/6/2014203.31204.89202.18203.00604,011
3/5/2014203.11203.81202.29203.28597,672
3/4/2014202.21203.38200.10203.17639,653
3/3/2014198.54200.20197.59199.50560,294
2/28/2014198.84201.50197.89200.48901,523
2/27/2014197.67199.49197.21198.82634,871
2/26/2014197.62199.98197.34198.56716,413
2/25/2014194.36198.70193.80197.37975,617
2/24/2014193.61197.88193.61194.53956,121
2/21/2014193.07194.64192.47193.59734,686
2/20/2014193.85194.91192.54193.40836,084
2/19/2014191.00194.76190.77193.081,029,070
2/18/2014191.01192.24190.83191.46741,604
2/14/2014189.77191.94189.06191.17741,157
2/13/2014185.77190.57185.05190.421,047,400
2/12/2014184.54188.42184.21186.831,170,370
2/11/2014183.11184.15181.79183.42663,356
2/10/2014181.34182.98180.82182.35578,486
2/7/2014178.09182.71178.09182.56931,460
2/6/2014176.38179.23175.45179.191,070,560
2/5/2014176.75177.61174.29175.601,246,740
2/4/2014177.26179.43176.44177.95723,433
2/3/2014183.54183.68176.61176.881,253,050
1/31/2014181.71183.68180.67183.261,089,940
1/30/2014183.99186.71181.59183.741,610,770
1/29/2014190.13192.80187.75189.121,021,790
1/28/2014194.63194.63190.36191.68539,150
1/27/2014191.49192.52189.31190.57720,065
1/24/2014194.91195.13190.62190.80815,390
1/23/2014195.78196.97194.56195.12677,410
1/22/2014197.24198.47196.57197.34618,992
1/21/2014196.01198.15195.28198.03954,950
1/17/2014194.15195.72193.70194.12797,176
1/16/2014192.52194.25192.08193.51415,657
1/15/2014193.29193.84192.40193.14548,626
1/14/2014192.39193.52190.45193.48557,468
1/13/2014191.86193.00190.63191.19573,629
1/10/2014189.92192.98189.18192.84931,811
1/9/2014189.60189.93188.07188.87681,404
1/8/2014187.60189.76186.43189.681,248,360
1/7/2014184.90188.17184.57187.611,238,670
1/6/2014183.27184.61182.28182.69584,144
1/3/2014181.86184.02181.72182.80407,228
1/2/2014182.03183.00180.69182.41515,691
12/31/2013182.66183.80182.62183.50344,881
12/30/2013182.49183.30181.86182.25314,658
12/27/2013183.28183.69181.82182.50294,054
12/26/2013183.34183.51182.21182.82200,731
12/24/2013181.38182.99180.91182.69207,006
12/23/2013180.90182.18177.32181.42833,624
12/20/2013181.18183.04179.78182.15992,590
12/19/2013179.93180.66178.54180.15442,675
12/18/2013176.95180.00175.79179.921,056,810
12/17/2013173.70178.32170.63177.311,399,510
12/16/2013178.96179.39176.84177.31523,692
12/13/2013179.44180.19177.53177.97571,696
12/12/2013179.77180.00177.67179.441,061,960
12/11/2013184.46184.46180.79181.19693,659
12/10/2013185.64187.50184.50184.69773,428
12/9/2013184.83187.33184.83185.52633,849
12/6/2013183.18186.27182.43184.83580,891
12/5/2013180.20182.71180.04181.73533,975
12/4/2013178.40181.66177.80181.08907,576
12/3/2013180.50181.13178.80179.81539,233
12/2/2013183.41184.29180.78181.14438,742
11/29/2013183.48184.30182.83183.03153,333
11/27/2013184.95184.95182.95183.54207,248
11/26/2013184.82185.41183.45184.30496,479
11/25/2013187.49187.53184.38184.84417,853
11/22/2013186.27187.98185.66187.57450,334
Trading Center