$286.68 +0.86 (%) Sherwin-Williams Co - New York Stock Exchange, Inc.

Aug. 29, 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
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
7/18/2016304.73307.84304.15307.25408,597
7/15/2016305.96308.72305.11305.90512,879
7/14/2016308.55308.55305.31306.25452,971
7/13/2016305.94308.42305.84306.89338,441
7/12/2016308.21309.65305.63305.68582,616
7/11/2016304.92309.19303.00307.19541,865
7/8/2016304.18307.96303.70306.52625,202
7/7/2016299.52303.23299.52302.10737,393
7/6/2016292.81300.48292.22299.791,006,739
7/5/2016292.40295.38291.59294.66528,270
7/1/2016294.22295.17292.45293.80440,800
6/30/2016291.45294.18288.97293.67625,833
6/29/2016292.33292.97287.91290.41631,504
6/28/2016282.69290.73282.64290.061,009,595
6/27/2016281.51283.62278.74280.32937,773
6/24/2016282.22287.49281.59283.751,679,101
6/23/2016292.74293.25288.86288.931,007,116
6/22/2016287.50290.27287.49289.92546,015
6/21/2016290.62290.97287.25287.50469,208
6/20/2016291.21293.00289.31289.56541,926
6/17/2016289.93290.66286.70288.31745,414
6/16/2016290.38290.90287.39290.54512,932
6/15/2016293.30293.98290.73290.92785,681
6/14/2016290.37292.28289.07292.15696,177
6/13/2016291.69292.98289.85291.45634,685
6/10/2016291.69294.08290.27292.05565,079
6/9/2016293.26294.66290.78293.03453,267
6/8/2016294.00295.98293.10295.30676,302
6/7/2016293.68294.95293.12293.83585,394
6/6/2016291.53295.30291.00293.47739,567
6/3/2016290.96292.12288.20291.00457,338
6/2/2016291.23292.04289.31292.03534,463
6/1/2016290.64291.64289.38291.34349,147
5/31/2016292.23294.00289.79291.09575,787
5/27/2016288.88292.37288.64291.79464,781
5/26/2016291.17293.15288.42288.42643,943
5/25/2016293.02294.29291.07291.25585,379
5/24/2016290.77293.96287.31291.92687,730
5/23/2016290.67292.98289.10292.72699,363
5/20/2016290.00291.75288.97289.61366,654
5/19/2016291.04291.97287.47288.34473,282
5/18/2016291.88293.74289.97291.23518,821
5/17/2016296.12298.19292.09292.68650,948
5/16/2016294.50297.99294.12297.68438,776
5/13/2016295.67297.90292.81293.17691,017
5/12/2016296.87297.82294.00296.181,035,850
5/11/2016296.41296.41292.66294.00622,162
5/10/2016292.77296.58292.77296.00783,678
5/9/2016288.79292.50288.79291.80535,736
5/6/2016288.62290.48288.09290.48400,361
5/5/2016290.00291.24287.47288.88509,306
5/4/2016287.98289.43286.60289.00517,084
5/3/2016288.25289.01285.83289.00576,553
5/2/2016285.33290.07282.73289.51789,421
4/29/2016289.38289.77285.50287.31747,817
4/28/2016296.66298.40289.11289.611,167,606
4/27/2016300.28300.46296.51298.78792,105
4/26/2016299.90300.87298.98300.121,163,252
4/25/2016297.87300.32297.15299.25693,981
4/22/2016298.16300.00293.76299.10726,512
4/21/2016303.00309.00292.63297.371,844,677
4/20/2016298.79301.60295.89300.02906,411
4/19/2016297.62298.32296.26298.30572,035
4/18/2016296.00297.42293.51296.77542,465
4/15/2016294.97297.61294.67296.43484,672
4/14/2016296.67297.38292.74294.50775,972
4/13/2016298.55299.99296.37297.08957,792
4/12/2016294.52298.61294.26297.66738,216
4/11/2016296.94298.75294.06294.71785,550
4/8/2016294.40297.25294.00296.981,014,011
4/7/2016289.78293.26288.81292.731,275,234
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center