$256.65 +8.77 (%) Sherwin-Williams Co - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHW historical data

Date Open High Low Close Volume
2/12/2016250.88256.98248.74256.65667,100
2/11/2016247.76250.10244.72247.88732,410
2/10/2016254.00258.32251.97252.71643,402
2/9/2016246.19254.26245.77252.43817,443
2/8/2016253.28255.23240.90246.63999,085
2/5/2016259.55260.82253.42256.121,060,362
2/4/2016256.65260.61253.88260.26825,187
2/3/2016248.62256.89245.54256.86791,177
2/2/2016253.36255.10248.11248.95646,234
2/1/2016249.99256.84245.81254.85779,345
1/29/2016250.46259.56250.46255.671,347,453
1/28/2016243.35258.27243.35249.661,993,817
1/27/2016249.42255.09247.28252.251,417,245
1/26/2016245.81250.40244.58249.42732,537
1/25/2016248.40249.68243.94244.14865,553
1/22/2016248.43254.10247.07250.01962,929
1/21/2016245.19249.88239.89245.971,631,501
1/20/2016240.00245.77234.96245.372,186,800
1/19/2016243.49243.96236.04239.351,027,142
1/15/2016238.48243.53237.26242.10883,531
1/14/2016243.66246.51241.02243.24834,580
1/13/2016247.83247.83240.43241.16586,043
1/12/2016243.85246.92243.06246.421,018,329
1/11/2016242.50243.90239.54241.97724,938
1/8/2016243.40244.77241.03241.771,197,588
1/7/2016243.63249.09240.56241.57880,787
1/6/2016251.02252.32246.52248.38790,256
1/5/2016256.57258.66254.84255.78757,353
1/4/2016257.31260.04251.11254.751,135,009
12/31/2015261.41263.50259.59259.60618,518
12/30/2015263.95266.39261.70262.45529,100
12/29/2015266.01266.38263.91264.89425,417
12/28/2015263.25265.74263.25264.23304,420
12/24/2015266.32268.44264.83265.17113,598
12/23/2015263.78268.31263.25267.15451,099
12/22/2015262.05262.94259.74261.85381,331
12/21/2015258.14261.33254.69261.09826,512
12/18/2015261.02261.75256.09256.23772,699
12/17/2015270.49271.00263.08263.20570,822
12/16/2015266.18270.23265.10269.52788,888
12/15/2015266.15266.84262.72263.39617,910
12/14/2015262.14263.59260.21263.34490,363
12/11/2015266.54264.88261.30261.88719,972
12/10/2015269.22269.99266.00266.54497,798
12/9/2015269.67273.83266.97267.71447,037
12/8/2015268.05273.33268.02270.86496,470
12/7/2015271.05273.92268.12270.60464,442
12/4/2015267.84272.56267.77272.42703,128
12/3/2015274.21274.35264.67266.011,029,574
12/2/2015277.76277.76272.10273.21690,803
12/1/2015277.07282.00276.61277.56650,980
11/30/2015276.73276.77273.69276.07868,677
11/27/2015276.18278.47275.19276.83200,867
11/25/2015277.49277.65275.11275.78425,065
11/24/2015272.56278.53271.40276.32649,051
11/23/2015274.28279.46274.28275.44716,636
11/20/2015272.62275.93272.00274.28767,468
11/19/2015273.00275.00272.20272.82553,552
11/18/2015268.44273.00268.19272.61642,142
11/17/2015267.34273.17267.01269.73992,829
11/16/2015262.63267.52260.28266.91710,476
11/13/2015262.30264.97259.52262.63719,379
11/12/2015264.41265.25261.34262.09509,895
11/11/2015264.88267.64262.78266.12516,692
11/10/2015265.24266.51263.05264.57445,332
11/9/2015267.52267.70263.58266.56527,128
11/6/2015267.58268.92264.85267.23681,847
11/5/2015271.49272.19267.53268.111,016,377
11/4/2015271.26272.21268.04270.70827,678
11/3/2015269.57270.54267.30269.99779,033
11/2/2015268.42270.72265.42269.831,011,706
10/30/2015260.52269.86258.04266.831,862,515
10/29/2015259.97261.85249.00258.112,172,512
10/28/2015242.33247.31241.25246.761,348,701
10/27/2015245.00245.00240.29241.911,022,552
10/26/2015246.89247.72243.34247.24736,288
10/23/2015249.26249.93243.51245.77616,774
10/22/2015240.77247.43238.66246.931,012,716
10/21/2015240.55241.95236.26238.36899,348
10/20/2015242.76243.72238.44239.60811,829
10/19/2015242.07244.11238.93242.87872,867
10/16/2015236.47243.47235.63243.171,137,578
10/15/2015240.79241.20235.80236.081,776,389
10/14/2015243.51245.23242.30242.51749,794
10/13/2015241.86244.99241.00244.90813,047
10/12/2015242.01244.17241.36243.77468,191
10/9/2015243.92246.01241.13242.86683,228
10/8/2015239.10244.82237.71244.21734,127
10/7/2015232.76241.06232.50239.12913,646
10/6/2015240.75242.13235.60236.681,208,419
10/5/2015238.84242.23238.84241.171,148,486
10/2/2015229.57237.19227.30237.001,587,461
10/1/2015222.76232.99220.43231.922,226,263
9/30/2015221.95225.17221.29222.782,530,760
9/29/2015220.26223.28218.27218.941,609,172
9/28/2015230.15230.15219.67220.561,411,558
9/25/2015229.82232.71226.79227.491,379,202
9/24/2015230.97230.97224.83227.802,251,782
9/23/2015234.96237.98232.34232.621,662,252
9/22/2015241.83241.92235.75237.251,918,978
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center