SHW - The Sherwin-Williams Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019575.00579.20572.00572.23572.23385,191
Dec 12, 2019575.25580.53574.93576.81576.81434,700
Dec 11, 2019573.55575.71570.17575.49575.49271,300
Dec 10, 2019574.68575.75570.36570.85570.85414,400
Dec 09, 2019577.85579.24574.42576.57576.57255,300
Dec 06, 2019577.92580.71573.26578.54578.54333,600
Dec 05, 2019574.42575.59567.55572.50572.50397,400
Dec 04, 2019579.32583.00570.79571.31571.31426,600
Dec 03, 2019571.72578.33570.00577.91577.91458,200
Dec 02, 2019580.57580.57573.00574.83574.83333,800
Nov 29, 2019584.41586.56580.79583.13583.13236,500
Nov 27, 2019585.29586.99582.23584.86584.86306,000
Nov 26, 2019581.09587.42579.36587.18587.18720,600
Nov 25, 2019577.74582.20576.33580.01580.01427,000
Nov 22, 2019569.91576.00568.24574.83574.83662,100
Nov 21, 2019573.01576.64566.62568.56568.56722,000
Nov 20, 2019584.19584.19572.63576.02576.02627,400
Nov 19, 2019587.81588.64583.17584.20584.20688,000
Nov 18, 2019581.01591.70580.54586.08586.08484,300
Nov 15, 2019595.00597.00591.09592.77592.77377,300
Nov 14, 2019587.00595.00585.66593.45593.45285,900
Nov 14, 20191.13 Dividend
Nov 13, 2019586.66593.09585.00589.74588.61360,000
Nov 12, 2019579.48589.30578.85587.24586.11450,800
Nov 11, 2019578.45583.00577.67579.41578.30325,400
Nov 08, 2019571.38581.46570.45581.35580.24376,500
Nov 07, 2019578.17578.18567.07569.46568.37597,800
Nov 06, 2019565.29575.81564.58575.24574.14522,500
Nov 05, 2019568.51573.99558.75564.91563.83830,000
Nov 04, 2019584.28584.53570.88571.00569.91610,400
Nov 01, 2019575.86580.41573.01579.64578.53511,100
Oct 31, 2019587.50589.00571.58572.32571.22790,300
Oct 30, 2019582.35587.14577.78586.23585.11536,800
Oct 29, 2019575.35583.31575.35581.61580.50615,100
Oct 28, 2019575.03581.22575.03578.24577.13528,800
Oct 25, 2019575.75580.00573.10574.93573.83432,900
Oct 24, 2019566.85575.00566.26574.05572.95454,500
Oct 23, 2019570.00570.00558.38563.87562.79612,800
Oct 22, 2019557.50578.36546.17566.89565.801,108,000
Oct 21, 2019561.55562.76549.43550.41549.36799,700
Oct 18, 2019557.71562.15557.01560.86559.79454,200
Oct 17, 2019564.19567.00559.12560.54559.47415,300
Oct 16, 2019558.22565.15555.93564.24563.16403,500
Oct 15, 2019555.96559.56552.69558.89557.82416,100
Oct 14, 2019551.15555.91549.19550.35549.30286,400
Oct 11, 2019563.40564.44548.79550.01548.96721,200
Oct 10, 2019556.37558.85552.62558.70557.63439,500
Oct 09, 2019545.00557.08545.00555.66554.60404,000
Oct 08, 2019545.33551.00541.62545.94544.89361,900
Oct 07, 2019547.62553.48546.84549.28548.23305,000
Oct 04, 2019545.76552.43545.76548.84547.79357,200
Oct 03, 2019541.02545.09536.87543.19542.15349,100
Oct 02, 2019543.56545.45534.81541.01539.97502,600
Oct 01, 2019551.10553.11543.49544.86543.82486,000
Sep 30, 2019545.92550.52545.53549.87548.82337,400
Sep 27, 2019551.66551.66541.86544.28543.24359,900
Sep 26, 2019545.25550.54541.32548.35547.30283,100
Sep 25, 2019545.96546.51538.27544.54543.50466,400
Sep 24, 2019547.32552.10538.92542.50541.46533,300
Sep 23, 2019548.10550.65541.15541.65540.61483,900
Sep 20, 2019552.17554.08545.46550.54549.49803,800
Sep 19, 2019540.14550.73537.52549.78548.73521,400
Sep 18, 2019539.11543.98534.81542.84541.80323,100
Sep 17, 2019528.83539.00527.69537.52536.49346,000
Sep 16, 2019536.01536.01527.37527.49526.48419,300
Sep 13, 2019536.07543.45535.97541.52540.48396,100
Sep 12, 2019533.41548.98530.91538.95537.92626,200
Sep 11, 2019521.02530.65519.51527.40526.39513,500
Sep 10, 2019518.85522.52513.89521.73520.73482,400
Sep 09, 2019534.15534.42519.96523.03522.03460,800
Sep 06, 2019538.92539.00534.12534.74533.72328,000
Sep 05, 2019539.64539.64531.47534.52533.50432,100
Sep 04, 2019532.40535.31529.88534.67533.65355,200
Sep 03, 2019525.52528.67519.98527.18526.17311,100
Aug 30, 2019527.89529.81524.17526.75525.74424,700
Aug 29, 2019528.24529.83522.96524.68523.67415,400
Aug 28, 2019512.44522.86512.37522.69521.69299,800
Aug 27, 2019517.77519.99512.51515.39514.40326,900
Aug 26, 2019516.41517.74509.32513.46512.48349,000
Aug 23, 2019522.32523.07510.25512.60511.62613,000
Aug 22, 2019531.36531.65522.61523.50522.50416,000
Aug 21, 2019529.24534.11524.76527.66526.65489,000
Aug 20, 2019525.43526.08519.49524.00523.00403,100
Aug 19, 2019531.26536.74525.74528.44527.43482,300
Aug 16, 2019524.90532.02522.50530.09529.07602,200
Aug 15, 2019519.87521.62515.15520.20519.20430,500
Aug 15, 20191.13 Dividend
Aug 14, 2019517.04524.35515.08515.26513.14516,300
Aug 13, 2019515.44527.00514.77525.85523.69523,800
Aug 12, 2019518.12522.52514.34515.73513.61237,700
Aug 09, 2019520.59524.00515.46519.76517.63330,700
Aug 08, 2019516.60523.45516.46523.31521.16533,300
Aug 07, 2019494.84514.71491.85512.99510.88744,800
Aug 06, 2019498.67501.77492.94498.87496.82568,200
Aug 05, 2019502.23506.14493.52495.36493.33510,900
Aug 02, 2019509.32513.62505.67510.47508.37420,400
Aug 01, 2019514.57523.26511.13512.95510.84538,500
Jul 31, 2019513.05519.75507.51513.04510.93636,600
Jul 30, 2019506.08516.43504.34515.02512.91569,000
Jul 29, 2019510.11512.30506.17510.14508.05648,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...