SHERWIN-WILLIAMS $184.30

up +0.83


18/6/2013 04:18 PM  |  NYSE : SHW  |  Industries : Manufacturing / Paint, Coating, and Adhesive Manufacturing
Type:

SHW historical data

Date Open High Low Close Volume
6/18/2013 183.60 184.56 182.20 184.30 2740
6/17/2013 184.43 184.56 181.90 183.47 5459
6/14/2013 184.04 184.50 182.44 183.09 3989
6/13/2013 178.21 184.79 177.50 184.48 4998
6/12/2013 181.74 182.79 177.94 178.22 5036
6/11/2013 181.43 184.03 180.86 181.44 4685
6/10/2013 183.86 183.98 182.47 183.87 4096
6/7/2013 183.48 183.87 181.83 183.26 4251
6/6/2013 178.54 181.58 178.12 181.49 6968
6/5/2013 181.20 182.80 178.01 178.93 8424
6/4/2013 186.39 187.82 182.14 182.60 6611
6/3/2013 188.50 189.07 184.55 187.30 6402
5/31/2013 190.37 191.89 188.53 188.53 7141
5/30/2013 190.30 192.30 190.10 190.94 5961
5/29/2013 190.03 191.75 189.28 189.99 5562
5/28/2013 191.04 193.22 190.88 191.90 6470
5/24/2013 188.04 189.78 186.13 189.20 5492
5/23/2013 185.41 188.12 184.17 186.08 5619
5/22/2013 190.00 191.12 186.55 187.13 6178
5/21/2013 188.45 190.84 188.45 189.95 4182
5/20/2013 190.47 191.44 188.02 188.71 6191
5/17/2013 190.75 191.89 190.03 190.82 5651
5/16/2013 193.23 193.23 189.47 189.98 6272
5/15/2013 193.16 194.00 192.10 193.56 5378
5/14/2013 187.78 194.55 187.78 193.54 10924
5/13/2013 187.77 188.16 186.84 187.70 7543
5/10/2013 188.68 189.66 187.67 188.00 6306
5/9/2013 189.79 190.14 188.34 188.40 6492
5/8/2013 189.24 189.98 188.53 189.62 4533
5/7/2013 187.70 189.69 187.38 189.28 6164
5/6/2013 187.96 188.08 186.03 187.77 5163
5/3/2013 185.00 188.29 185.00 187.98 7047
5/2/2013 181.92 184.69 181.77 184.13 4910
5/1/2013 182.50 183.21 180.98 181.10 4984
4/30/2013 182.23 183.13 180.84 183.11 5755
4/29/2013 183.37 183.57 181.88 182.71 5203
4/26/2013 184.28 184.55 181.23 183.22 6743
4/25/2013 182.10 184.78 181.70 184.23 8941
4/24/2013 181.80 182.61 180.61 181.03 5016
4/23/2013 181.10 182.34 179.83 181.45 10707
4/22/2013 177.93 181.27 176.75 180.69 7103
4/19/2013 175.00 179.81 174.58 179.04 15410
4/18/2013 169.99 177.01 168.61 174.88 18862
4/17/2013 173.80 174.84 170.48 170.89 16322
4/16/2013 169.75 175.46 169.75 174.53 15740
4/15/2013 172.61 174.87 168.37 168.61 12597
4/12/2013 170.26 171.80 169.46 170.74 6190
4/11/2013 168.17 171.64 167.63 171.02 7517
4/10/2013 166.46 168.44 165.72 168.27 4980
4/9/2013 166.26 166.66 164.39 166.34 4800
4/8/2013 165.62 166.46 164.05 165.83 5190
4/5/2013 163.49 165.88 162.64 165.82 5732
4/4/2013 165.34 166.45 164.20 165.62 5306
4/3/2013 168.27 168.48 162.22 164.95 9021
4/2/2013 168.53 168.53 166.93 167.91 4489
4/1/2013 168.37 169.49 167.02 167.57 6269
3/28/2013 169.20 170.00 168.03 168.89 5471
3/27/2013 168.50 169.46 167.63 169.28 4331
3/26/2013 169.72 170.08 168.43 169.41 5558
3/25/2013 169.04 170.15 167.34 168.21 4555
3/22/2013 169.26 170.71 167.87 168.17 5064
3/21/2013 171.13 171.99 168.87 168.91 6238
3/20/2013 170.03 172.40 169.86 172.12 4689
3/19/2013 170.13 170.83 168.15 169.48 4390
3/18/2013 167.97 170.55 166.75 169.89 5464
3/15/2013 168.61 170.09 168.38 168.68 11729
3/14/2013 169.55 171.25 168.66 169.07 8143
3/13/2013 167.04 170.16 166.97 169.10 7734
3/12/2013 168.16 169.00 166.95 167.63 6917
3/11/2013 166.16 167.89 166.01 167.73 5370
3/8/2013 165.53 166.37 163.92 165.88 4581
3/7/2013 164.14 165.49 163.92 164.84 5085
3/6/2013 165.69 166.34 163.01 163.77 7058
3/5/2013 166.25 167.50 164.41 164.86 7598
3/4/2013 161.95 165.38 161.81 165.38 8262
3/1/2013 160.49 163.73 159.73 162.48 9346
2/28/2013 161.23 163.46 161.10 161.59 14495
2/27/2013 156.27 161.82 156.10 161.23 11042
2/26/2013 154.37 156.65 153.94 155.94 9813
2/25/2013 158.49 159.42 154.27 154.34 9850
2/22/2013 157.00 157.98 154.80 157.85 10694
2/21/2013 158.50 158.77 154.67 155.91 12394
2/20/2013 164.10 164.10 159.23 159.33 9264
2/19/2013 166.20 166.50 162.21 164.10 8738
2/15/2013 164.33 167.27 164.33 166.70 9996
2/14/2013 165.17 165.49 163.14 163.67 6944
2/13/2013 165.00 165.70 164.57 165.45 4523
2/12/2013 162.90 165.00 162.26 164.67 7018
2/11/2013 163.44 164.69 162.65 164.50 5596
2/8/2013 163.14 164.00 162.68 163.77 3797
2/7/2013 162.77 163.37 160.75 162.89 5389
2/6/2013 163.00 163.75 161.64 163.01 7108
2/5/2013 163.83 164.19 161.76 163.16 7332
2/4/2013 162.75 164.16 162.50 163.24 9636
2/1/2013 162.70 164.70 162.25 163.84 8427
1/31/2013 160.25 164.74 159.81 162.14 18400
1/30/2013 163.59 164.60 161.55 162.31 12123
1/29/2013 163.81 164.30 162.26 163.16 7737
1/28/2013 165.18 165.61 163.26 164.09 7278
1/25/2013 166.38 166.85 165.10 165.51 7852
Marketplace
Trading Center