$269.78 +3.32 (%) Sherwin-Williams Co - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHW historical data

Date Open High Low Close Volume
12/7/2016265.82269.78263.89269.78789,520
12/6/2016267.04268.47265.23266.46622,239
12/5/2016264.68266.53263.06266.40846,913
12/2/2016265.87265.88261.65265.061,066,160
12/1/2016268.16269.46264.00265.881,260,563
11/30/2016276.64277.01268.46268.671,184,932
11/29/2016274.34277.49272.56276.32838,146
11/28/2016273.70275.16272.94274.021,026,084
11/25/2016272.06275.00271.77274.97377,205
11/23/2016268.21273.01268.21272.41794,598
11/22/2016265.99269.95265.69268.781,107,990
11/21/2016260.24266.30260.05266.14874,193
11/18/2016262.71264.33260.00260.29809,933
11/17/2016263.26264.56262.07262.71847,460
11/16/2016264.29264.78261.76261.98750,947
11/15/2016264.62266.63262.65265.731,053,292
11/14/2016262.44263.63261.24263.381,286,527
11/11/2016263.91265.35260.56261.76988,451
11/10/2016258.21269.08258.17265.012,067,690
11/9/2016249.70258.10248.10257.741,357,194
11/8/2016248.80253.09248.51252.191,268,601
11/7/2016246.47248.68245.09247.971,005,966
11/4/2016242.78245.47242.50242.54815,938
11/3/2016243.95245.05241.28241.52678,562
11/2/2016240.95243.72240.40242.48931,284
11/1/2016245.85245.85239.48240.631,341,992
10/31/2016246.28247.41243.76244.86964,504
10/28/2016247.11248.71241.74244.731,713,248
10/27/2016249.29250.04246.13247.601,173,887
10/26/2016247.54251.92247.00249.231,614,189
10/25/2016255.55258.00246.68247.616,005,407
10/24/2016278.53279.07276.22277.88923,158
10/21/2016273.64277.63272.98277.14736,093
10/20/2016272.56277.22272.26275.83957,486
10/19/2016270.76272.15269.02271.50628,785
10/18/2016271.31271.54268.70270.85419,245
10/17/2016268.48270.43268.32269.59507,967
10/14/2016271.10271.23268.38268.40534,687
10/13/2016267.18270.52266.07269.46617,419
10/12/2016267.48269.68266.49269.03521,365
10/11/2016269.64270.04265.60267.411,250,634
10/10/2016271.53274.97270.00270.74744,639
10/7/2016271.18271.18261.39268.742,340,734
10/6/2016271.70274.71270.51274.07831,410
10/5/2016271.86273.02270.62272.09746,008
10/4/2016276.04276.72271.00271.00929,434
10/3/2016275.92276.39274.93275.84609,536
9/30/2016278.73279.70274.89276.66724,765
9/29/2016281.77282.50276.26277.30733,263
9/28/2016283.82283.82280.63281.92658,686
9/27/2016279.84282.76278.50282.38430,213
9/26/2016282.14282.94280.16280.31541,005
9/23/2016280.14283.93279.80283.00762,793
9/22/2016279.35280.70278.22279.62548,940
9/21/2016275.01278.48273.15278.38581,761
9/20/2016275.00277.11274.51275.17794,396
9/19/2016272.50275.42271.80273.53859,604
9/16/2016276.19276.62271.69273.98962,825
9/15/2016276.24278.00275.00276.74696,217
9/14/2016274.84277.16274.43275.61698,305
9/13/2016278.76279.45273.64273.751,010,089
9/12/2016273.39280.05273.28279.35988,497
9/9/2016281.05281.54274.39274.391,148,738
9/8/2016285.19286.09282.92283.35602,280
9/7/2016284.59287.10282.94286.49678,920
9/6/2016287.38287.38284.09285.13370,440
9/2/2016285.55287.36284.63286.43424,998
9/1/2016283.37286.27282.70285.271,019,099
8/31/2016287.01287.21283.42283.71502,689
8/30/2016286.15288.61285.87286.71645,056
8/29/2016285.89287.98284.88286.68821,495
8/26/2016286.70289.15284.91285.82539,444
8/25/2016286.16287.67285.80286.51639,334
8/24/2016289.79290.52286.25286.81477,613
8/23/2016289.54292.97287.90291.13721,890
8/22/2016287.06290.22286.58287.891,144,068
8/19/2016287.66288.11285.31287.77944,743
8/18/2016287.54289.82287.48288.58455,348
8/17/2016290.23290.55286.82287.651,105,876
8/16/2016296.50297.65291.40291.53582,399
8/15/2016297.22297.80295.84296.33339,823
8/12/2016295.30296.09293.72295.81419,805
8/11/2016298.12298.63295.76296.74532,034
8/10/2016296.21296.71295.13296.46403,868
8/9/2016297.97298.86295.29295.29678,269
8/8/2016300.83301.54296.63297.57604,232
8/5/2016300.87301.32298.49300.38472,959
8/4/2016302.22302.68299.28300.03396,133
8/3/2016302.68302.89299.21301.51525,728
8/2/2016298.04301.93297.27301.73736,032
8/1/2016296.00299.84296.00297.36512,356
7/29/2016298.05299.73297.04299.73824,150
7/28/2016292.30298.25290.86297.89611,460
7/27/2016293.54294.38290.59292.30686,806
7/26/2016295.54295.99291.29292.90606,317
7/25/2016294.48295.32293.29295.19684,659
7/22/2016291.54295.38291.54293.581,168,173
7/21/2016298.40300.00285.25290.633,465,784
7/20/2016310.00312.48308.55312.10954,875
7/19/2016308.02309.16306.30309.00485,168
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center