$277.76 -0.16 (%) Sherwin-Williams Co - NYSE

Jul. 31, 2015 | 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
7/31/2015279.46279.89277.48277.76783,401
7/30/2015278.20279.00275.80277.92583,464
7/29/2015274.23280.51273.15278.80948,378
7/28/2015265.49273.96265.49273.84806,821
7/27/2015266.04267.12264.55266.04564,986
7/24/2015270.46271.24265.64267.12694,104
7/23/2015273.44273.44269.55270.48737,203
7/22/2015267.00274.66267.00273.691,286,715
7/21/2015268.97270.51266.38266.99981,740
7/20/2015266.01270.03265.00267.621,110,510
7/17/2015261.24269.00259.69266.012,193,881
7/16/2015256.07266.69250.27261.237,164,665
7/15/2015284.00285.94282.01282.16969,441
7/14/2015281.33284.66281.06284.28565,468
7/13/2015280.56282.47279.44282.08538,206
7/10/2015278.50280.00276.71278.21683,318
7/9/2015284.42285.00277.14277.41654,502
7/8/2015282.14284.11280.94280.94834,182
7/7/2015280.96283.97279.62283.63698,923
7/6/2015275.00281.17275.00279.96589,558
7/2/2015282.27282.39277.38277.67507,781
7/1/2015276.16281.15275.32280.81597,392
6/30/2015277.72278.91275.00275.02504,794
6/29/2015279.63281.79276.25276.27769,651
6/26/2015282.85284.37281.50283.09543,946
6/25/2015282.59284.03281.72282.60399,527
6/24/2015284.15284.15281.98281.98417,104
6/23/2015286.00286.29283.56284.52415,756
6/22/2015283.19285.47282.58285.18552,377
6/19/2015284.65284.72281.87281.991,757,218
6/18/2015281.54283.90281.35283.51473,581
6/17/2015280.35281.59278.61280.23588,308
6/16/2015279.08279.27277.48279.11328,787
6/15/2015279.33280.57278.09278.86391,275
6/12/2015282.00283.49280.25280.91336,126
6/11/2015283.49284.82282.53282.77375,503
6/10/2015279.13282.84277.57282.49739,849
6/9/2015278.66279.65276.89278.17351,812
6/8/2015279.63280.22278.09278.30432,737
6/5/2015283.01283.01278.42280.38608,832
6/4/2015285.84286.37281.77282.21396,106
6/3/2015286.68287.70286.21287.26328,554
6/2/2015287.57289.20285.75286.52380,734
6/1/2015288.92288.92286.23288.24519,494
5/29/2015289.77289.99287.08288.18593,613
5/28/2015288.59290.27288.48289.91484,988
5/27/2015286.95290.92286.26289.74671,247
5/26/2015286.32287.26284.63286.39697,347
5/22/2015286.98288.03286.51286.51523,867
5/21/2015288.45288.73287.06287.45396,480
5/20/2015292.52292.93287.55287.67603,044
5/19/2015291.74294.35291.10292.44671,664
5/18/2015290.84291.99289.48291.05373,288
5/15/2015291.75292.23289.70291.22662,910
5/14/2015288.96291.74288.17291.30478,478
5/13/2015287.91289.55285.04287.93758,550
5/12/2015286.14289.84284.54288.71735,453
5/11/2015287.00288.77285.95286.95540,557
5/8/2015284.63288.47283.79287.20784,800
5/7/2015278.65281.94277.48281.40615,341
5/6/2015276.18278.19274.02277.89628,087
5/5/2015280.58281.09274.13274.93719,789
5/4/2015282.24284.09279.69280.04547,188
5/1/2015279.58283.25278.20282.16527,404
4/30/2015278.05281.17277.31278.001,058,944
4/29/2015281.14281.82277.17279.20975,903
4/28/2015282.31283.08280.17281.88753,779
4/27/2015282.94284.76282.04282.91682,436
4/24/2015282.72284.34281.18282.62718,286
4/23/2015281.25283.64280.08282.36704,419
4/22/2015282.90282.90279.75281.64529,365
4/21/2015283.31284.02280.97282.42563,984
4/20/2015283.52285.01280.90281.91592,046
4/17/2015281.94284.69280.89282.14940,388
4/16/2015285.99287.85280.00283.811,331,325
4/15/2015291.36292.31287.40288.73644,125
4/14/2015290.45291.39288.62290.19511,796
4/13/2015291.53292.51289.27289.80744,118
4/10/2015291.80292.46289.90290.65529,617
4/9/2015290.46292.42289.69291.05631,126
4/8/2015288.50290.65287.94290.65545,705
4/7/2015286.88289.00285.55287.60484,885
4/6/2015283.31287.15282.57286.88490,010
4/2/2015286.20287.23283.17284.35706,776
4/1/2015285.13285.87282.47285.82691,495
3/31/2015281.97285.95281.95284.50619,935
3/30/2015284.29285.04282.73284.24437,112
3/27/2015280.39282.11278.76281.68485,267
3/26/2015280.74280.95278.28279.32708,887
3/25/2015286.83287.85281.20281.35761,469
3/24/2015287.11288.25285.58285.86930,573
3/23/2015287.90289.60286.85287.86782,642
3/20/2015286.50290.00284.79290.002,149,807
3/19/2015283.14285.77282.36284.49858,176
3/18/2015285.29286.04275.84282.801,240,172
3/17/2015286.66287.54285.38286.05568,809
3/16/2015285.83288.63285.35288.14600,433
3/13/2015284.75286.14283.78285.24571,729
3/12/2015282.11286.24281.04285.23515,298
3/11/2015282.13282.88280.92280.95554,414
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!