SHW - The Sherwin-Williams Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019432.73433.32429.64430.72430.72365,300
May 23, 2019429.58432.49425.15430.57430.57655,600
May 22, 2019432.77435.52430.64431.44431.44341,000
May 21, 2019425.77434.51425.47431.92431.92433,600
May 20, 2019431.89434.28423.97424.51424.51526,300
May 17, 2019431.21438.45430.61435.68435.68458,700
May 16, 2019430.57435.16430.39433.28433.28593,800
May 16, 20191.13 Dividend
May 15, 2019431.28434.43429.70430.92429.79346,500
May 14, 2019430.61436.89428.46434.41433.27420,700
May 13, 2019432.18434.85427.15430.89429.76544,300
May 10, 2019440.30443.46436.50439.92438.77501,000
May 09, 2019440.11444.66437.03441.96440.80375,300
May 08, 2019446.03447.32443.52444.51443.34439,000
May 07, 2019447.88450.67442.83446.98445.81544,100
May 06, 2019449.34455.83449.00452.40451.21452,500
May 03, 2019454.11457.20451.02455.91454.71366,400
May 02, 2019446.00453.61444.12452.67451.48495,900
May 01, 2019456.00456.00446.60447.50446.33709,900
Apr 30, 2019452.00455.98451.45454.83453.64573,700
Apr 29, 2019455.94455.94449.41451.53450.35597,500
Apr 26, 2019451.09458.26450.29456.67455.47338,400
Apr 25, 2019456.09457.29450.75451.30450.12493,200
Apr 24, 2019459.85460.84455.88457.90456.70578,300
Apr 23, 2019450.00465.10444.70460.44459.231,253,500
Apr 22, 2019449.64455.47449.29451.89450.71788,900
Apr 18, 2019445.23453.65444.20452.43451.24761,800
Apr 17, 2019450.00451.00441.95442.91441.75555,100
Apr 16, 2019443.97450.61443.33450.47449.29448,600
Apr 15, 2019442.70444.15440.58443.77442.61410,900
Apr 12, 2019445.22445.62437.64441.53440.37609,100
Apr 11, 2019445.21445.60442.74443.26442.10359,300
Apr 10, 2019443.90444.50437.76443.71442.55457,600
Apr 09, 2019443.95446.07441.44443.74442.58388,200
Apr 08, 2019448.50448.50443.87446.43445.26403,000
Apr 05, 2019443.73449.81443.73449.23448.05422,900
Apr 04, 2019441.87446.83440.50444.38443.21398,200
Apr 03, 2019439.00441.60438.40440.68439.52578,300
Apr 02, 2019435.00437.27431.17437.17436.02421,200
Apr 01, 2019431.82435.47429.34433.33432.19595,300
Mar 29, 2019431.25431.79428.18430.71429.58845,400
Mar 28, 2019428.97432.47426.94431.22430.09317,200
Mar 27, 2019421.32428.30419.24426.69425.57622,000
Mar 26, 2019425.92426.47418.31420.40419.30545,600
Mar 25, 2019420.75424.00418.91422.39421.28435,100
Mar 22, 2019429.29429.78420.33420.72419.621,071,600
Mar 21, 2019428.61435.25428.61433.63432.49431,000
Mar 20, 2019431.44433.52427.07429.26428.13417,700
Mar 19, 2019432.74436.27428.87430.27429.14401,700
Mar 18, 2019429.98431.96427.95431.35430.22479,200
Mar 15, 2019428.65433.19428.65431.03429.90801,300
Mar 14, 2019424.90429.17423.90428.82427.70760,100
Mar 13, 2019424.57427.17423.60425.21424.09803,700
Mar 12, 2019429.15429.56422.33422.70421.59489,100
Mar 11, 2019419.61428.53417.30427.99426.87559,100
Mar 08, 2019412.20417.54410.35416.97415.88719,300
Mar 07, 2019422.01422.32412.83414.05412.96893,100
Mar 06, 2019430.76430.76420.26422.26421.151,023,500
Mar 05, 2019437.28438.09430.87431.43430.30547,300
Mar 04, 2019438.03440.71433.08437.75436.60549,000
Mar 01, 2019436.15437.88433.81436.62435.48387,400
Feb 28, 2019439.05440.52431.03433.20432.06521,500
Feb 27, 2019434.51441.96431.03440.32439.17750,800
Feb 26, 2019435.55438.22434.12434.32433.18586,600
Feb 25, 2019441.00442.75436.52437.68436.53538,100
Feb 22, 2019439.29441.74437.18439.88438.73350,300
Feb 22, 20191.13 Dividend
Feb 21, 2019440.15440.66435.64439.70437.42557,700
Feb 20, 2019437.75443.30437.37439.27436.99496,500
Feb 19, 2019435.00441.05433.00437.55435.28593,600
Feb 15, 2019435.44439.52434.38439.18436.90415,800
Feb 14, 2019432.72436.45430.46431.78429.54476,900
Feb 13, 2019437.06439.10432.95433.99431.74411,000
Feb 12, 2019426.00437.98424.71437.24434.97743,000
Feb 11, 2019422.91423.95419.37423.71421.51422,500
Feb 08, 2019417.84421.68415.01421.01418.83510,500
Feb 07, 2019418.96421.25415.33418.11415.94467,200
Feb 06, 2019420.08422.82420.08421.05418.87498,600
Feb 05, 2019418.91421.89416.53421.83419.64616,800
Feb 04, 2019419.29419.75412.89418.96416.79741,000
Feb 01, 2019423.00428.49414.42417.02414.86798,200
Jan 31, 2019400.00427.69397.00421.52419.331,668,900
Jan 30, 2019401.49409.68400.43405.23403.131,042,800
Jan 29, 2019396.49403.28395.26403.00400.91672,700
Jan 28, 2019390.52397.00389.01397.00394.94716,800
Jan 25, 2019395.05398.75392.47392.83390.79907,900
Jan 24, 2019392.52394.85388.44390.26388.24619,600
Jan 23, 2019394.70396.82387.95393.39391.35741,400
Jan 22, 2019394.95398.98390.37393.97391.93932,900
Jan 18, 2019397.40402.31395.83398.53396.461,429,200
Jan 17, 2019384.98396.32383.02394.53392.48817,400
Jan 16, 2019380.56388.20380.56386.94384.931,081,300
Jan 15, 2019378.00383.48371.00381.44379.462,572,500
Jan 14, 2019396.07400.06390.63397.80395.74566,400
Jan 11, 2019395.55398.88393.26395.93393.88566,500
Jan 10, 2019396.61400.68391.64399.55397.48435,000
Jan 09, 2019399.60402.83394.22398.14396.08982,600
Jan 08, 2019397.17401.98392.90398.79396.72591,300
Jan 07, 2019390.91402.59390.91395.98393.93863,300
Jan 04, 2019387.59396.76378.66390.47388.451,057,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...