$291.79 +3.37 (%) Sherwin-Williams Co - New York Stock Exchange, Inc.

May. 27, 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
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
4/6/2016286.21290.88285.40290.77735,404
4/5/2016283.83289.43283.82287.24607,691
4/4/2016288.02289.34283.58287.13456,301
4/1/2016282.71288.11281.55287.65654,651
3/31/2016283.99285.49281.63284.67720,533
3/30/2016287.15287.35282.58284.43607,863
3/29/2016282.44286.11281.44285.60658,393
3/28/2016283.02284.93281.74283.93526,805
3/24/2016281.66283.19279.85281.35624,190
3/23/2016281.73285.38280.00282.991,188,140
3/22/2016273.14289.90272.96282.001,790,039
3/21/2016287.34288.29270.54273.294,525,894
3/18/2016287.39288.99285.51288.69912,559
3/17/2016286.02287.89284.36287.09824,482
3/16/2016284.32287.20282.74287.01679,825
3/15/2016281.62284.88281.03282.74570,125
3/14/2016284.27286.13283.04283.69625,457
3/11/2016282.96286.97282.25284.831,045,865
3/10/2016278.43283.70276.52279.60896,942
3/9/2016277.11279.00273.89275.21769,709
3/8/2016273.91278.75272.25276.19810,331
3/7/2016275.15278.33273.53276.28628,022
3/4/2016273.20277.60270.33276.81716,960
3/3/2016276.17277.30270.36271.99915,045
3/2/2016278.35279.84272.64273.69906,952
3/1/2016271.94283.97271.94281.161,133,188
2/29/2016272.40276.81270.18270.501,196,775
2/26/2016266.88277.40266.00273.031,584,291
2/25/2016260.36265.61257.49265.46807,956
2/24/2016252.77259.92251.78259.71633,526
2/23/2016258.19259.61253.52254.71562,236
2/22/2016257.68259.74256.79257.80584,757
2/19/2016254.46256.61252.77255.51581,537
2/18/2016259.07259.40254.35254.78673,858
2/17/2016261.77263.57257.60259.15689,245
2/16/2016259.06260.37254.66258.94991,844
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center