Sherwin-Williams Co $210.74

down -1.91


29/7/2014 04:03 PM  |  NYSE : SHW  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHW historical data

Date Open High Low Close Volume
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
4/24/2014203.62203.93200.37201.04667,386
4/23/2014203.40204.31201.82201.95690,054
4/22/2014197.76203.05197.65202.73861,934
4/21/2014198.51199.38196.56197.76636,668
4/17/2014194.00200.00193.30197.591,405,728
4/16/2014193.48194.24191.29192.25898,019
4/15/2014190.59191.76188.25191.56723,512
4/14/2014189.57192.21188.46190.11534,349
4/11/2014188.67191.07188.25188.53541,536
4/10/2014194.37195.36189.69190.03567,099
4/9/2014192.89194.77191.46194.64630,428
4/8/2014190.64192.44189.55191.90550,780
4/7/2014195.09195.73190.02190.32953,282
4/4/2014198.82199.10192.33193.891,523,899
4/3/2014200.77202.98199.28200.50665,652
4/2/2014198.92200.98198.03200.07604,963
4/1/2014197.73199.21196.98199.09493,856
3/31/2014195.48197.35194.73197.13399,237
3/28/2014194.43196.45193.93194.69361,628
3/27/2014195.77195.77192.52194.21540,497
3/26/2014198.90199.57195.77195.77401,514
3/25/2014199.86200.84197.84197.97483,938
3/24/2014201.00201.48197.70198.57519,300
3/21/2014203.96203.97199.81200.411,026,586
3/20/2014201.30202.61200.20202.12475,623
3/19/2014205.00205.89201.11202.23654,479
3/18/2014204.44205.62204.00204.80456,114
3/17/2014202.81205.37202.81204.22400,982
3/14/2014202.00204.12201.25202.08508,889
3/13/2014205.02206.19201.76202.19472,895
3/12/2014204.00204.90203.27204.24606,628
3/11/2014206.26206.97204.81204.98537,762
3/10/2014205.82206.86204.59206.10565,348
3/7/2014204.60208.63204.12206.711,341,571
3/6/2014203.31204.89202.18203.00604,011
Trading Center