SHW - The Sherwin-Williams Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019522.32523.07510.25512.60512.60613,000
Aug 22, 2019531.36531.65522.61523.50523.50416,000
Aug 21, 2019529.24534.11524.76527.66527.66489,000
Aug 20, 2019525.43526.08519.49524.00524.00403,100
Aug 19, 2019531.26536.74525.74528.44528.44482,300
Aug 16, 2019524.90532.02522.50530.09530.09602,200
Aug 15, 2019519.87521.62515.15520.20520.20430,500
Aug 15, 20191.13 Dividend
Aug 14, 2019517.04524.35515.08515.26514.13516,300
Aug 13, 2019515.44527.00514.77525.85524.70523,800
Aug 12, 2019518.12522.52514.34515.73514.60237,700
Aug 09, 2019520.59524.00515.46519.76518.62330,700
Aug 08, 2019516.60523.45516.46523.31522.16533,300
Aug 07, 2019494.84514.71491.85512.99511.86744,800
Aug 06, 2019498.67501.77492.94498.87497.78568,200
Aug 05, 2019502.23506.14493.52495.36494.27510,900
Aug 02, 2019509.32513.62505.67510.47509.35420,400
Aug 01, 2019514.57523.26511.13512.95511.83538,500
Jul 31, 2019513.05519.75507.51513.04511.91636,600
Jul 30, 2019506.08516.43504.34515.02513.89569,000
Jul 29, 2019510.11512.30506.17510.14509.02648,900
Jul 26, 2019509.62513.33504.70512.30511.18592,900
Jul 25, 2019500.59510.53499.17509.30508.18889,800
Jul 24, 2019495.00501.44488.61501.13500.03914,400
Jul 23, 2019469.00492.26466.02490.23489.152,113,100
Jul 22, 2019457.21461.69453.78454.59453.59534,400
Jul 19, 2019458.63461.07455.49456.60455.60488,200
Jul 18, 2019455.73459.77447.63457.69456.69581,000
Jul 17, 2019467.00467.82456.61456.85455.85578,400
Jul 16, 2019474.00474.14466.93467.54466.51502,600
Jul 15, 2019470.30473.99468.82473.87472.83333,600
Jul 12, 2019466.50471.00466.22469.73468.70424,300
Jul 11, 2019457.83465.30457.04465.20464.18410,700
Jul 10, 2019465.70467.15455.04457.54456.54495,200
Jul 09, 2019461.99463.25458.87462.14461.13284,200
Jul 08, 2019465.16467.01462.11462.79461.78315,600
Jul 05, 2019465.82467.34460.42466.14465.12227,700
Jul 03, 2019465.95470.27463.56470.16469.13214,100
Jul 02, 2019461.67465.08460.00463.39462.37334,000
Jul 01, 2019461.52463.66457.56461.30460.29420,500
Jun 28, 2019455.02458.29452.44458.29457.28549,100
Jun 27, 2019456.05457.90450.99454.75453.75374,000
Jun 26, 2019461.56462.92454.20454.27453.27437,400
Jun 25, 2019463.92467.24460.27463.33462.31484,600
Jun 24, 2019467.16470.40463.86465.96464.94383,800
Jun 21, 2019470.00471.61464.75465.69464.67750,000
Jun 20, 2019469.52472.42462.59471.66470.63534,400
Jun 19, 2019464.79466.78460.65465.00463.98569,100
Jun 18, 2019471.18471.68462.47464.77463.75693,800
Jun 17, 2019473.65474.27466.52467.76466.73416,700
Jun 14, 2019478.11478.11471.81473.65472.61478,100
Jun 13, 2019476.27479.14474.85479.01477.96557,700
Jun 12, 2019473.69474.57468.56473.87472.83447,200
Jun 11, 2019474.87477.37465.86470.87469.84626,700
Jun 10, 2019476.71477.04471.41471.55470.52493,400
Jun 07, 2019466.55478.99464.79473.98472.94967,400
Jun 06, 2019450.00466.56448.15466.56465.54863,000
Jun 05, 2019438.14449.90433.45449.77448.78738,900
Jun 04, 2019431.43435.39427.36435.39434.44764,800
Jun 03, 2019419.09427.20417.49426.81425.87522,500
May 31, 2019420.59422.99417.60419.45418.53482,000
May 30, 2019424.02429.41423.61424.57423.64417,700
May 29, 2019426.99428.15424.09426.44425.50436,500
May 28, 2019430.74434.21427.03427.03426.09507,200
May 24, 2019432.73433.32429.64430.72429.78365,300
May 23, 2019429.58432.49425.15430.57429.63655,600
May 22, 2019432.77435.52430.64431.44430.49341,000
May 21, 2019425.77434.51425.47431.92430.97433,600
May 20, 2019431.89434.28423.97424.51423.58526,300
May 17, 2019431.21438.45430.61435.68434.72458,700
May 16, 2019430.57435.16430.39433.28432.33593,800
May 16, 20191.13 Dividend
May 15, 2019431.28434.43429.70430.92428.85346,500
May 14, 2019430.61436.89428.46434.41432.32420,700
May 13, 2019432.18434.85427.15430.89428.82544,300
May 10, 2019440.30443.46436.50439.92437.80501,000
May 09, 2019440.11444.66437.03441.96439.83375,300
May 08, 2019446.03447.32443.52444.51442.37439,000
May 07, 2019447.88450.67442.83446.98444.83544,100
May 06, 2019449.34455.83449.00452.40450.22452,500
May 03, 2019454.11457.20451.02455.91453.72366,400
May 02, 2019446.00453.61444.12452.67450.49495,900
May 01, 2019456.00456.00446.60447.50445.35709,900
Apr 30, 2019452.00455.98451.45454.83452.64573,700
Apr 29, 2019455.94455.94449.41451.53449.36597,500
Apr 26, 2019451.09458.26450.29456.67454.47338,400
Apr 25, 2019456.09457.29450.75451.30449.13493,200
Apr 24, 2019459.85460.84455.88457.90455.70578,300
Apr 23, 2019450.00465.10444.70460.44458.231,253,500
Apr 22, 2019449.64455.47449.29451.89449.72788,900
Apr 18, 2019445.23453.65444.20452.43450.25761,800
Apr 17, 2019450.00451.00441.95442.91440.78555,100
Apr 16, 2019443.97450.61443.33450.47448.30448,600
Apr 15, 2019442.70444.15440.58443.77441.64410,900
Apr 12, 2019445.22445.62437.64441.53439.41609,100
Apr 11, 2019445.21445.60442.74443.26441.13359,300
Apr 10, 2019443.90444.50437.76443.71441.58457,600
Apr 09, 2019443.95446.07441.44443.74441.61388,200
Apr 08, 2019448.50448.50443.87446.43444.28403,000
Apr 05, 2019443.73449.81443.73449.23447.07422,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...