SHW: Historical Prices for SHERWIN WILLIAMS CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	59.81	60.12	59.47	59.94	1,044,000	59.94
19-Nov-09	60.14	60.26	59.38	59.84	1,091,600	59.84
18-Nov-09	61.06	61.06	60.32	60.54	643,500	60.54
17-Nov-09	60.99	61.08	60.41	60.78	772,200	60.78
16-Nov-09	60.47	61.37	60.32	61.00	1,207,000	61.00
13-Nov-09	59.81	60.37	59.51	60.27	987,000	60.27
12-Nov-09	59.88	60.32	59.21	59.54	876,600	59.54
11-Nov-09	60.04	60.54	59.76	60.07	955,600	60.07
10-Nov-09	59.55	59.96	59.07	59.58	1,112,100	59.58
10-Nov-09	$ 0.355 Dividend
9-Nov-09	59.96	60.10	59.28	59.81	1,184,500	59.45
6-Nov-09	57.97	59.19	57.73	58.94	1,331,500	58.59
5-Nov-09	57.59	58.33	57.26	58.16	1,258,000	57.81
4-Nov-09	57.19	58.02	56.82	57.25	1,668,100	56.91
3-Nov-09	56.99	57.50	56.74	57.21	1,822,700	56.87
2-Nov-09	57.24	57.87	56.75	57.40	1,450,700	57.06
30-Oct-09	56.96	57.50	56.75	57.04	2,147,300	56.70
29-Oct-09	56.58	57.76	56.58	57.20	1,488,500	56.86
28-Oct-09	57.26	57.50	56.24	56.50	2,366,400	56.16
27-Oct-09	57.67	58.21	57.26	57.39	1,610,000	57.05
26-Oct-09	58.33	58.51	57.16	57.64	1,964,000	57.30
23-Oct-09	58.41	59.10	57.95	58.26	1,421,000	57.91
22-Oct-09	58.41	58.79	57.53	58.35	1,613,500	58.00
21-Oct-09	59.16	59.95	57.91	58.13	2,629,400	57.78
20-Oct-09	60.74	61.87	58.84	59.04	3,699,100	58.69
19-Oct-09	62.65	64.13	62.63	63.07	2,009,500	62.70
16-Oct-09	62.76	63.25	62.34	62.65	1,284,500	62.28
15-Oct-09	63.20	63.90	62.60	63.10	1,401,300	62.73
14-Oct-09	63.71	64.07	63.47	63.75	1,152,100	63.37
13-Oct-09	62.09	63.40	61.82	63.25	1,830,800	62.87
12-Oct-09	61.85	62.60	61.76	62.00	881,200	61.63
9-Oct-09	61.15	61.74	60.64	61.54	1,057,400	61.17
8-Oct-09	60.09	61.34	59.85	61.23	1,092,000	60.87
7-Oct-09	59.90	60.14	59.37	59.56	823,500	59.21
6-Oct-09	59.74	60.65	59.63	59.94	916,400	59.58
5-Oct-09	58.79	59.77	58.77	59.59	1,047,800	59.24
2-Oct-09	59.11	59.97	58.56	58.84	1,351,700	58.49
1-Oct-09	60.00	60.53	59.54	59.54	1,553,700	59.19
30-Sep-09	60.32	60.70	59.63	60.16	1,084,400	59.80
29-Sep-09	60.71	61.62	60.12	60.26	1,035,600	59.90
28-Sep-09	60.17	60.81	59.66	60.68	784,800	60.32
25-Sep-09	60.92	60.97	59.46	59.60	1,807,300	59.25
24-Sep-09	61.12	61.57	60.77	61.06	1,097,100	60.70
23-Sep-09	61.29	61.86	60.78	61.05	1,847,700	60.69
22-Sep-09	61.68	61.77	61.08	61.13	914,600	60.77
21-Sep-09	61.72	62.25	61.33	61.58	1,365,700	61.21
18-Sep-09	62.39	62.50	61.24	62.04	1,417,000	61.67
17-Sep-09	60.61	62.44	60.52	62.13	3,071,500	61.76
16-Sep-09	60.25	61.35	59.78	60.57	1,371,100	60.21
15-Sep-09	59.85	60.26	59.36	59.92	1,336,400	59.56
14-Sep-09	58.81	60.11	58.64	59.92	1,191,900	59.56
11-Sep-09	58.92	59.69	58.42	59.28	1,355,300	58.93
10-Sep-09	59.13	59.21	58.14	58.65	1,890,700	58.30
9-Sep-09	60.51	60.69	58.68	59.15	2,906,200	58.80
8-Sep-09	60.61	60.95	59.75	60.70	1,448,500	60.34
4-Sep-09	60.38	60.54	59.84	60.39	1,009,600	60.03
3-Sep-09	59.46	60.40	58.41	60.24	1,184,800	59.88
2-Sep-09	59.08	59.62	58.62	59.36	1,074,900	59.01
1-Sep-09	59.68	60.49	58.80	59.61	1,221,700	59.26
31-Aug-09	60.46	60.54	59.41	60.20	1,041,700	59.84
28-Aug-09	61.10	61.34	60.48	60.93	669,600	60.57
27-Aug-09	60.55	60.90	59.53	60.67	1,115,600	60.31
26-Aug-09	60.41	61.13	60.13	60.38	1,760,100	60.02
25-Aug-09	59.67	61.34	59.67	60.70	2,248,000	60.34
24-Aug-09	62.19	62.55	60.92	61.05	1,083,900	60.69
21-Aug-09	61.38	62.73	61.28	62.08	1,028,600	61.71
20-Aug-09	60.44	60.95	60.11	60.82	909,900	60.46
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions