$280.04 -2.12 (%) Sherwin-Williams Co - NYSE

May. 4, 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
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
3/10/2015283.35284.42281.42281.46576,556
3/9/2015286.92288.40284.82285.74577,016
3/6/2015287.79289.21285.43286.44575,754
3/5/2015286.43289.77286.12289.17689,780
3/4/2015284.87288.45282.72285.91696,541
3/3/2015288.75289.92283.22285.93617,927
3/2/2015286.56290.99285.34290.89698,702
2/27/2015287.81288.31285.06285.20527,013
2/26/2015287.02289.73286.36287.70559,091
2/25/2015290.46290.91287.56287.75440,874
2/24/2015289.65291.27288.34290.62433,507
2/23/2015289.75290.50288.17289.56474,772
2/20/2015286.51290.29285.01289.75451,076
2/19/2015288.04289.28286.10286.76374,429
2/18/2015285.43288.20285.05288.05441,381
2/17/2015284.21287.80283.98286.10508,175
2/13/2015283.00285.51282.49285.00523,141
2/12/2015278.55283.18278.55283.02476,642
2/11/2015280.01280.89277.01277.95516,452
2/10/2015275.70280.38273.64280.06644,303
2/9/2015279.98280.59274.04274.39664,194
2/6/2015277.70280.79276.59280.31571,409
2/5/2015275.42278.12274.79277.90536,219
2/4/2015271.21277.00271.21274.10761,667
2/3/2015273.92274.00270.31273.57898,757
2/2/2015272.76274.38268.43272.86731,156
1/30/2015273.73276.00271.18271.27990,686
1/29/2015269.12275.72265.14274.87711,412
1/28/2015275.74276.82270.45270.93685,100
1/27/2015275.00275.38272.00274.18627,702
1/26/2015274.29275.45272.58275.29471,684
1/23/2015277.07277.12273.30274.01484,208
1/22/2015275.49277.29272.77277.11595,245
1/21/2015273.14275.39271.96273.22550,361
1/20/2015273.68276.23270.39272.51639,255
1/16/2015271.48274.55269.67273.82835,816
1/15/2015271.25273.24268.33270.59722,057
1/14/2015265.49269.82265.49269.22694,561
1/13/2015274.26274.26266.96269.14788,245
1/12/2015273.24274.17270.89271.10903,807
1/9/2015272.95275.54271.01274.42970,306
1/8/2015266.02273.59265.59272.581,079,316
1/7/2015262.82265.38261.00265.32829,078
1/6/2015261.06264.44259.11260.87710,957
1/5/2015260.15262.49259.78261.66722,874
1/2/2015262.18264.94260.34262.44566,944
12/31/2014264.97266.25263.04263.04360,631
12/30/2014264.76265.86264.17264.93325,605
12/29/2014264.50265.44263.35264.80372,436
12/26/2014264.64266.23264.15264.85299,538
12/24/2014264.06265.34262.92264.55200,764
12/23/2014263.11264.25262.19263.09372,684
12/22/2014260.09261.96259.60261.65457,836
12/19/2014259.15260.52256.74260.07893,900
12/18/2014253.57257.11253.10257.11633,280
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center