$290.89 +5.69 (%) Sherwin-Williams Co - NYSE

Mar. 2, 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
3/2/2015285.20290.99285.34290.89698,702
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
12/8/2014247.32250.00246.04249.50582,266
12/5/2014247.50249.50246.40246.87633,388
12/4/2014246.34249.00246.15247.71666,062
12/3/2014243.14246.75243.14246.45665,322
12/2/2014242.81244.78242.29244.55640,839
12/1/2014244.49245.47242.37243.07716,928
11/28/2014242.06249.66241.25244.86529,250
11/26/2014238.92240.73238.92240.60402,309
11/25/2014241.93244.01239.82239.82688,661
11/24/2014242.91242.91240.49242.03431,184
11/21/2014244.42244.86240.67242.05538,229
11/20/2014239.31242.37238.88242.24412,529
11/19/2014241.34241.59239.71240.85413,660
11/18/2014239.20241.58239.13241.32350,644
11/17/2014239.30240.92238.68239.31390,876
11/14/2014239.02240.48238.38239.65446,629
11/13/2014239.13240.36237.51239.63606,990
11/12/2014236.63238.42235.42238.10451,828
11/11/2014237.00238.35236.07237.62495,422
11/10/2014236.44236.88235.10236.72475,344
11/7/2014234.03236.30233.14236.04730,989
11/6/2014230.19233.77229.00233.22643,232
11/5/2014230.63231.20228.82230.39772,451
11/4/2014229.28230.89227.20228.27765,601
11/3/2014229.88230.55227.87229.28700,446
10/31/2014227.41229.73227.29229.56970,526
10/30/2014221.47226.48221.47225.16901,805
10/29/2014224.09224.63220.13221.851,594,705
10/28/2014225.71229.50223.18224.00861,159
10/27/2014227.44228.24223.57225.68871,042
10/24/2014226.80229.26225.59228.91566,854
10/23/2014228.30228.64225.31225.81822,699
10/22/2014227.03229.62225.83225.92681,484
10/21/2014221.80227.33220.51226.97669,281
10/20/2014217.00220.30216.72219.80580,476
10/17/2014213.76218.80213.47217.01891,527
10/16/2014206.26212.49206.26211.59549,276
10/15/2014202.57211.28202.01210.521,124,242
10/14/2014204.37207.35203.27205.77752,145
10/13/2014213.92214.46203.54204.081,147,146
10/10/2014214.00216.73213.11213.14565,877
10/9/2014216.79217.31213.99214.01667,281
10/8/2014212.54217.06211.73216.76650,770
10/7/2014214.04214.46211.44211.44495,848
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center