SHW Historical Prices | Sherwin-Williams Company (The) Stock

Dow

0.80% Nasdaq

0.97%

The Sherwin-Williams Company (SHW)

-NYSE

190.82 0.84(0.44%) May 17, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	190.75	191.89	190.03	190.82	565,100	190.82
May 16, 2013	193.23	193.23	189.47	189.98	627,200	189.98
May 15, 2013	193.16	194.00	192.10	193.56	537,800	193.56
May 15, 2013	0.50 Dividend
May 14, 2013	187.78	194.55	187.78	193.54	1,092,400	193.04
May 13, 2013	187.77	188.16	186.84	187.70	754,300	187.22
May 10, 2013	188.68	189.66	187.67	188.00	630,600	187.51
May 9, 2013	189.79	190.14	188.34	188.40	649,200	187.91
May 8, 2013	189.24	189.98	188.53	189.62	453,300	189.13
May 7, 2013	187.70	189.69	187.38	189.28	616,400	188.79
May 6, 2013	187.96	188.08	186.03	187.77	516,300	187.28
May 3, 2013	185.00	188.29	185.00	187.98	704,700	187.49
May 2, 2013	181.92	184.69	181.77	184.13	491,000	183.65
May 1, 2013	182.50	183.21	180.98	181.10	498,400	180.63
Apr 30, 2013	182.23	183.13	180.84	183.11	575,500	182.64
Apr 29, 2013	183.37	183.57	181.88	182.71	520,300	182.24
Apr 26, 2013	184.28	184.55	181.23	183.22	674,300	182.75
Apr 25, 2013	182.10	184.78	181.70	184.23	894,100	183.75
Apr 24, 2013	181.80	182.61	180.61	181.03	501,600	180.56
Apr 23, 2013	181.10	182.34	179.83	181.45	1,070,700	180.98
Apr 22, 2013	177.93	181.27	176.75	180.69	710,300	180.22
Apr 19, 2013	175.00	179.81	174.58	179.04	1,541,000	178.58
Apr 18, 2013	169.99	177.01	168.61	174.88	1,886,200	174.43
Apr 17, 2013	173.80	174.84	170.48	170.89	1,632,200	170.45
Apr 16, 2013	169.75	175.46	169.75	174.53	1,574,000	174.08
Apr 15, 2013	172.61	174.87	168.37	168.61	1,259,700	168.17
Apr 12, 2013	170.26	171.80	169.46	170.74	619,000	170.30
Apr 11, 2013	168.17	171.64	167.63	171.02	751,700	170.58
Apr 10, 2013	166.46	168.44	165.72	168.27	498,000	167.84
Apr 9, 2013	166.26	166.66	164.39	166.34	480,000	165.91
Apr 8, 2013	165.62	166.46	164.05	165.83	519,000	165.40
Apr 5, 2013	163.49	165.88	162.64	165.82	573,200	165.39
Apr 4, 2013	165.34	166.45	164.20	165.62	530,600	165.19
Apr 3, 2013	168.27	168.48	162.22	164.95	902,100	164.52
Apr 2, 2013	168.53	168.53	166.93	167.91	448,900	167.48
Apr 1, 2013	168.37	169.49	167.02	167.57	626,900	167.14
Mar 28, 2013	169.20	170.00	168.03	168.89	547,100	168.45
Mar 27, 2013	168.50	169.46	167.63	169.28	433,100	168.84
Mar 26, 2013	169.72	170.08	168.43	169.41	555,800	168.97
Mar 25, 2013	169.04	170.15	167.34	168.21	455,500	167.78
Mar 22, 2013	169.26	170.71	167.87	168.17	506,400	167.74
Mar 21, 2013	171.13	171.99	168.87	168.91	623,800	168.47
Mar 20, 2013	170.03	172.40	169.86	172.12	468,900	171.68
Mar 19, 2013	170.13	170.83	168.15	169.48	439,000	169.04
Mar 18, 2013	167.97	170.55	166.75	169.89	546,400	169.45
Mar 15, 2013	168.61	170.09	168.38	168.68	1,172,900	168.24
Mar 14, 2013	169.55	171.25	168.66	169.07	814,300	168.63
Mar 13, 2013	167.04	170.16	166.97	169.10	773,400	168.66
Mar 12, 2013	168.16	169.00	166.95	167.63	691,700	167.20
Mar 11, 2013	166.16	167.89	166.01	167.73	537,000	167.30
Mar 8, 2013	165.53	166.37	163.92	165.88	458,100	165.45
Mar 7, 2013	164.14	165.49	163.92	164.84	508,500	164.41
Mar 6, 2013	165.69	166.34	163.01	163.77	705,800	163.35
Mar 5, 2013	166.25	167.50	164.41	164.86	759,800	164.43
Mar 4, 2013	161.95	165.38	161.81	165.38	826,200	164.95
Mar 1, 2013	160.49	163.73	159.73	162.48	934,600	162.06
Feb 28, 2013	161.23	163.46	161.10	161.59	1,449,500	161.17
Feb 27, 2013	156.27	161.82	156.10	161.23	1,104,200	160.81
Feb 26, 2013	154.37	156.65	153.94	155.94	981,300	155.54
Feb 25, 2013	158.49	159.42	154.27	154.34	985,000	153.94
Feb 22, 2013	157.00	157.98	154.80	157.85	1,069,400	157.44
Feb 21, 2013	158.50	158.77	154.67	155.91	1,239,400	155.51
Feb 21, 2013	0.50 Dividend
Feb 20, 2013	164.10	164.10	159.23	159.33	926,400	158.42
Feb 19, 2013	166.20	166.50	162.21	164.10	873,800	163.16
Feb 15, 2013	164.33	167.27	164.33	166.70	999,600	165.75
Feb 14, 2013	165.17	165.49	163.14	163.67	694,400	162.73
Feb 13, 2013	165.00	165.70	164.57	165.45	452,300	164.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SHW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Sherwin-Williams Company (SHW)