$253.24 +0.91 (%) Sherwin-Williams Co - NYSE

Dec. 18, 2014 | 10:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHW historical data

Date Open High Low Close Volume
12/17/2014247.44253.55245.99252.33722,591
12/16/2014246.60250.96245.33245.66701,685
12/15/2014248.69249.35243.11246.62697,202
12/12/2014250.09252.83244.30247.241,094,951
12/11/2014250.89256.16248.06254.211,077,619
12/10/2014249.01249.65246.46246.80492,544
12/9/2014247.58249.80246.03249.58384,296
12/8/2014247.32250.00246.04249.50582,266
12/5/2014247.50249.50246.40246.87633,388
12/4/2014246.34249.00246.15247.71666,062
12/3/2014243.14246.75243.14246.45665,322
12/2/2014242.81244.78242.29244.55640,839
12/1/2014244.49245.47242.37243.07716,928
11/28/2014242.06249.66241.25244.86529,250
11/26/2014238.92240.73238.92240.60402,309
11/25/2014241.93244.01239.82239.82688,661
11/24/2014242.91242.91240.49242.03431,184
11/21/2014244.42244.86240.67242.05538,229
11/20/2014239.31242.37238.88242.24412,529
11/19/2014241.34241.59239.71240.85413,660
11/18/2014239.20241.58239.13241.32350,644
11/17/2014239.30240.92238.68239.31390,876
11/14/2014239.02240.48238.38239.65446,629
11/13/2014239.13240.36237.51239.63606,990
11/12/2014236.63238.42235.42238.10451,828
11/11/2014237.00238.35236.07237.62495,422
11/10/2014236.44236.88235.10236.72475,344
11/7/2014234.03236.30233.14236.04730,989
11/6/2014230.19233.77229.00233.22643,232
11/5/2014230.63231.20228.82230.39772,451
11/4/2014229.28230.89227.20228.27765,601
11/3/2014229.88230.55227.87229.28700,446
10/31/2014227.41229.73227.29229.56970,526
10/30/2014221.47226.48221.47225.16901,805
10/29/2014224.09224.63220.13221.851,594,705
10/28/2014225.71229.50223.18224.00861,159
10/27/2014227.44228.24223.57225.68871,042
10/24/2014226.80229.26225.59228.91566,854
10/23/2014228.30228.64225.31225.81822,699
10/22/2014227.03229.62225.83225.92681,484
10/21/2014221.80227.33220.51226.97669,281
10/20/2014217.00220.30216.72219.80580,476
10/17/2014213.76218.80213.47217.01891,527
10/16/2014206.26212.49206.26211.59549,276
10/15/2014202.57211.28202.01210.521,124,242
10/14/2014204.37207.35203.27205.77752,145
10/13/2014213.92214.46203.54204.081,147,146
10/10/2014214.00216.73213.11213.14565,877
10/9/2014216.79217.31213.99214.01667,281
10/8/2014212.54217.06211.73216.76650,770
10/7/2014214.04214.46211.44211.44495,848
10/6/2014216.32217.10213.87214.64543,866
10/3/2014215.21217.53215.21215.99386,552
10/2/2014213.72214.99211.36214.51449,898
10/1/2014218.63218.91213.07213.74509,061
9/30/2014220.47221.75218.80218.99548,640
9/29/2014219.61222.53218.81221.44473,285
9/26/2014218.25221.18218.22220.79366,607
9/25/2014220.11220.98218.36218.37402,776
9/24/2014218.67221.44218.20221.01506,779
9/23/2014218.88219.95218.40218.48461,167
9/22/2014220.04220.82219.05219.05478,622
9/19/2014221.06221.27219.90220.54712,908
9/18/2014217.98220.47217.65219.86441,775
9/17/2014216.94218.29216.11217.09292,517
9/16/2014215.23217.71214.70216.52471,727
9/15/2014215.16215.91213.61215.18442,830
9/12/2014217.45217.73214.68215.55421,103
9/11/2014216.45218.21216.12218.04388,769
9/10/2014217.11217.16215.95216.80404,651
9/9/2014217.21217.56216.35216.52409,836
9/8/2014218.25218.51216.94217.92280,590
9/5/2014216.89218.50216.34218.29398,381
9/4/2014217.13218.77216.90217.45283,733
9/3/2014218.78219.20216.69217.23317,694
9/2/2014218.59219.02217.03217.57370,624
8/29/2014217.87218.32216.90218.11300,668
8/28/2014216.55219.21216.00218.13277,938
8/27/2014218.00218.32216.39217.63419,550
8/26/2014217.65218.50216.83217.80256,132
8/25/2014217.55218.00216.59217.59350,376
8/22/2014217.25217.99216.30216.96291,547
8/21/2014215.45217.85215.29217.25482,117
8/20/2014214.12215.45213.49215.04404,563
8/19/2014214.96214.98214.06214.35325,898
8/18/2014213.62214.49212.94214.13390,913
8/15/2014212.72213.84210.84212.80466,107
8/14/2014212.54212.83210.98211.81420,701
8/13/2014211.13212.06209.91211.75396,768
8/12/2014208.68210.96208.63210.62529,985
8/11/2014209.21210.77208.55208.84339,842
8/8/2014206.70209.06206.11208.91605,784
8/7/2014208.13208.33205.27205.85748,907
8/6/2014204.97207.53204.97207.40828,677
8/5/2014207.28208.45204.63205.02777,156
8/4/2014205.83208.84203.92208.38520,025
8/1/2014205.44206.16203.65204.76882,055
7/31/2014209.78209.87206.05206.23595,792
7/30/2014210.94211.83209.72210.16561,742
7/29/2014212.95213.44210.73210.74574,920
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center