SHW - The Sherwin-Williams Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2017408.29409.89405.46407.76407.76311,800
Dec 08, 2017406.47413.98406.01408.85408.85575,800
Dec 07, 2017401.03406.61401.03406.47406.47375,900
Dec 06, 2017402.92404.88399.36401.19401.19372,300
Dec 05, 2017406.13409.12403.34405.55405.55561,200
Dec 04, 2017397.25410.66397.25406.93406.93894,100
Dec 01, 2017399.89401.74391.26395.07395.07654,800
Nov 30, 2017394.14402.31393.82399.42399.42707,100
Nov 29, 2017397.64398.97392.56393.96393.96465,100
Nov 28, 2017392.14397.65391.41397.54397.54587,400
Nov 27, 2017394.00395.00389.91390.21390.21506,200
Nov 24, 2017392.00394.91391.94394.03394.03148,200
Nov 22, 2017390.76391.73388.87390.56390.56325,800
Nov 21, 2017388.93390.24387.30390.13390.13348,800
Nov 20, 2017386.52389.54386.26387.69387.69225,600
Nov 17, 2017386.45388.31385.61386.98386.98322,700
Nov 16, 2017385.08388.84384.38388.03388.03508,700
Nov 16, 20170.85 Dividend
Nov 15, 2017386.52387.49384.11385.96385.11334,200
Nov 14, 2017389.24390.21386.71389.13388.27271,400
Nov 13, 2017387.53390.75386.83389.71388.85303,200
Nov 10, 2017386.52390.18386.52389.46388.60250,100
Nov 09, 2017394.83394.83384.90387.03386.18447,900
Nov 08, 2017394.66396.40391.51395.51394.64373,900
Nov 07, 2017394.66396.04393.35394.01393.14323,900
Nov 06, 2017394.98397.73393.36393.94393.07378,200
Nov 03, 2017393.20398.12392.00397.11396.24340,500
Nov 02, 2017396.93396.93390.89392.11391.25511,900
Nov 01, 2017392.65396.19391.43395.77394.90375,300
Oct 31, 2017394.34397.32394.21395.15394.28445,100
Oct 30, 2017397.13398.03393.70394.25393.38411,600
Oct 27, 2017396.54397.99392.91397.29396.42601,600
Oct 26, 2017393.62398.22391.82396.50395.63597,800
Oct 25, 2017390.12393.41385.62392.54391.68724,900
Oct 24, 2017382.46394.10382.37388.91388.05829,100
Oct 23, 2017390.09390.32385.24386.58385.73785,700
Oct 20, 2017389.49390.60387.35389.70388.84529,200
Oct 19, 2017383.52387.72382.98387.57386.72383,900
Oct 18, 2017383.82385.24382.59384.09383.24453,600
Oct 17, 2017384.56385.00381.42382.68381.84519,000
Oct 16, 2017386.50386.65382.83384.07383.22474,100
Oct 13, 2017385.47387.17383.74385.84384.99731,500
Oct 12, 2017382.06384.99381.19383.57382.73442,800
Oct 11, 2017380.19383.75379.60383.04382.20463,100
Oct 10, 2017382.12383.33379.48381.47380.63438,500
Oct 09, 2017383.00383.49379.50382.00381.16570,700
Oct 06, 2017379.05383.64378.00383.47382.63717,800
Oct 05, 2017380.06381.00376.38379.90379.06830,500
Oct 04, 2017375.00376.67371.23374.17373.35705,000
Oct 03, 2017374.75377.24367.46374.37373.552,023,500
Oct 02, 2017357.84359.72355.50359.43358.64765,700
Sep 29, 2017357.01363.98356.53358.04357.25783,300
Sep 28, 2017348.25357.62348.00357.04356.251,065,400
Sep 27, 2017352.09353.41345.87349.84349.07574,200
Sep 26, 2017355.00360.00350.98352.14351.36857,500
Sep 25, 2017347.40352.93347.22352.00351.22520,700
Sep 22, 2017350.09350.32344.08349.76348.99570,200
Sep 21, 2017347.29351.67346.90349.61348.84694,100
Sep 20, 2017343.72347.85342.59347.04346.28763,400
Sep 19, 2017341.20344.16339.77342.74341.99713,500
Sep 18, 2017341.54341.54338.45339.70338.95648,900
Sep 15, 2017346.27346.27340.67340.98340.23960,500
Sep 14, 2017346.90348.06344.77346.54345.78478,800
Sep 13, 2017350.26351.88346.10346.92346.16369,700
Sep 12, 2017348.50352.39348.20350.35349.58563,900
Sep 11, 2017346.59347.53343.70347.52346.75631,400
Sep 08, 2017339.95345.27336.27344.55343.79726,900
Sep 07, 2017342.59342.96337.67339.55338.80525,600
Sep 06, 2017345.14346.68341.62342.96342.20512,100
Sep 05, 2017343.21349.31342.54344.98344.22628,000
Sep 01, 2017340.22345.64338.88343.62342.86707,700
Aug 31, 2017339.89341.28338.36339.27338.52746,200
Aug 30, 2017333.13339.30332.61338.00337.26742,700
Aug 29, 2017337.18337.73333.14333.14332.41575,900
Aug 28, 2017337.82342.45337.70338.92338.17481,200
Aug 25, 2017336.77340.06334.66339.16338.41529,500
Aug 24, 2017336.82336.85334.33335.56334.82443,600
Aug 23, 2017337.09338.15333.30335.77335.03516,000
Aug 22, 2017331.16339.30331.16339.03338.28867,000
Aug 21, 2017329.00331.28326.68329.62328.89696,500
Aug 18, 2017329.23330.67327.08328.97328.25553,800
Aug 17, 2017332.70333.77329.32329.56328.83464,900
Aug 16, 2017332.42334.53331.25333.43332.70557,100
Aug 16, 20170.85 Dividend
Aug 15, 2017337.40337.40332.50332.57330.99595,200
Aug 14, 2017334.28337.84332.99337.51335.91629,100
Aug 11, 2017331.48334.21330.61331.88330.30509,000
Aug 10, 2017334.63335.56331.00332.04330.46807,500
Aug 09, 2017330.94337.84330.55335.68334.08762,200
Aug 08, 2017334.15335.74331.48332.50330.92551,400
Aug 07, 2017335.84337.99333.74334.39332.80452,500
Aug 04, 2017335.39337.02333.73335.07333.48524,900
Aug 03, 2017338.36338.36331.68334.03332.44851,200
Aug 02, 2017337.40339.46335.36337.07335.47767,300
Aug 01, 2017337.15340.13334.32337.09335.491,083,300
Jul 31, 2017342.45342.83337.15337.27335.67888,500
Jul 28, 2017345.58345.73340.99342.38340.75788,100
Jul 27, 2017350.63351.24343.44345.58343.94877,900
Jul 26, 2017352.79354.03350.03350.60348.93417,600
Jul 25, 2017353.09353.93349.93352.22350.55501,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...