$217.09 +0.57 (%) Sherwin-Williams Co - NYSE

Sep. 17, 2014 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHW historical data

Date Open High Low Close Volume
9/16/2014215.23217.71214.70216.52471,367
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
7/28/2014213.00213.79211.60212.65529,640
7/25/2014213.47214.50212.53212.77347,949
7/24/2014215.05215.05213.18213.47544,107
7/23/2014215.00215.62213.81214.61474,045
7/22/2014212.67214.93212.58213.96593,517
7/21/2014212.11212.66211.20212.58615,275
7/18/2014210.81212.38209.74212.181,241,142
7/17/2014209.14211.37205.60210.951,656,532
7/16/2014203.00203.17201.49201.73759,205
7/15/2014203.98204.65201.77202.32586,937
7/14/2014202.82203.64202.76203.22354,889
7/11/2014202.46202.94201.47202.76346,514
7/10/2014202.91202.91201.85202.28658,794
7/9/2014203.42205.22202.99205.12506,651
7/8/2014205.33205.42202.65203.21545,738
7/7/2014207.23207.65204.75205.24389,429
7/3/2014206.98207.68206.47207.46197,292
7/2/2014207.00207.90206.04206.59297,364
7/1/2014207.02208.27206.90207.35431,352
6/30/2014208.00208.00206.52206.91677,363
6/27/2014204.29207.68204.29207.46623,952
6/26/2014205.95205.95203.61205.29356,151
6/25/2014204.81206.39204.65206.05396,375
6/24/2014204.00206.10203.88204.77523,592
6/23/2014204.26205.10203.60204.59343,609
6/20/2014203.94204.96203.35203.99544,193
6/19/2014203.26203.63202.64203.32326,648
6/18/2014202.83203.93201.36203.72338,531
6/17/2014201.72203.78201.50202.77275,355
6/16/2014202.64204.04201.52202.33332,023
6/13/2014202.84203.28201.66202.73260,978
6/12/2014203.11204.42201.66202.22393,883
6/11/2014204.05204.51202.96203.25285,421
6/10/2014204.03204.83203.30204.42342,297
6/9/2014203.98205.26203.62204.30383,343
6/6/2014204.43206.00203.97204.43374,682
6/5/2014203.89204.74201.50203.95386,710
6/4/2014203.00204.28201.64203.87413,136
6/3/2014202.72204.83202.72203.77363,702
6/2/2014204.51205.13203.05203.57456,109
5/30/2014203.06205.32202.74204.61440,630
5/29/2014202.72203.60201.76203.37380,699
5/28/2014202.42203.91201.71201.71429,506
5/27/2014203.69203.69201.82202.02436,436
5/23/2014200.15202.71199.77202.41592,378
5/22/2014200.29201.48199.65200.44338,828
5/21/2014200.43201.45199.34200.44450,231
5/20/2014199.75201.57199.49200.32648,963
5/19/2014199.40201.71199.31199.43480,935
5/16/2014198.20199.94197.08199.84521,753
5/15/2014198.43199.07195.85198.35496,062
5/14/2014199.75200.21198.71198.92384,886
5/13/2014201.70202.16200.03200.26461,071
5/12/2014200.04202.58199.56201.84614,053
5/9/2014197.51199.86196.12199.80465,175
5/8/2014199.32199.89196.68197.46677,582
5/7/2014199.51200.07197.29199.25651,065
5/6/2014198.96199.86197.33198.43611,693
5/5/2014199.31200.74198.29199.66500,500
5/2/2014199.88201.57199.83200.86597,628
5/1/2014199.50200.39198.63199.89435,702
4/30/2014199.54200.46199.20199.84675,693
4/29/2014199.20200.00197.38199.79574,829
4/28/2014201.90202.00195.61198.82956,005
4/25/2014200.17201.01198.99200.73896,750
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center