SHW: The Sherwin-Williams Company Historical Data

1990 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.9504

CLOSE 2.9517

Low

LOW 2.51

High

HIGH 3.51

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1990	2.86	2.9	2.83	2.87
01/03/1990	2.89	2.94	2.89	2.9
01/04/1990	2.9	2.91	2.84	2.87
01/05/1990	2.87	2.91	2.86	2.87
01/08/1990	2.87	2.9	2.86	2.87
01/09/1990	2.87	2.87	2.84	2.84
01/10/1990	2.84	2.85	2.81	2.83
01/11/1990	2.83	2.85	2.82	2.83
01/12/1990	2.83	2.83	2.81	2.81
01/15/1990	2.81	2.81	2.78	2.8
01/16/1990	2.8	2.81	2.77	2.81
01/17/1990	2.81	2.81	2.79	2.8
01/18/1990	2.8	2.81	2.78	2.79
01/19/1990	2.79	2.82	2.77	2.77
01/22/1990	2.77	2.81	2.73	2.73
01/23/1990	2.73	2.76	2.72	2.73
01/24/1990	2.73	2.73	2.66	2.71
01/25/1990	2.71	2.72	2.7	2.71
01/26/1990	2.71	2.71	2.67	2.68
01/29/1990	2.68	2.7	2.67	2.67
01/30/1990	2.67	2.69	2.55	2.6
01/31/1990	2.6	2.71	2.59	2.71
02/01/1990	2.71	2.72	2.7	2.72
02/02/1990	2.72	2.74	2.7	2.72
02/05/1990	2.71	2.71	2.62	2.68
02/06/1990	2.68	2.7	2.65	2.68
02/07/1990	2.68	2.71	2.65	2.71
02/08/1990	2.73	2.8	2.73	2.75
02/09/1990	2.75	2.77	2.75	2.77
02/12/1990	2.77	2.77	2.69	2.7
02/13/1990	2.7	2.7	2.68	2.69
02/14/1990	2.69	2.72	2.68	2.71
02/15/1990	2.71	2.71	2.7	2.7
02/16/1990	2.7	2.71	2.67	2.67
02/20/1990	2.67	2.69	2.62	2.67
02/21/1990	2.67	2.67	2.64	2.67
02/22/1990	2.67	2.69	2.66	2.66
02/23/1990	2.66	2.72	2.62	2.7
02/26/1990	2.7	2.7	2.67	2.7
02/27/1990	2.7	2.73	2.68	2.72
02/28/1990	2.71	2.71	2.7	2.7
03/01/1990	2.7	2.72	2.7	2.72
03/02/1990	2.72	2.74	2.72	2.72
03/05/1990	2.72	2.73	2.7	2.71
03/06/1990	2.71	2.72	2.7	2.72
03/07/1990	2.72	2.74	2.71	2.73
03/08/1990	2.73	2.8	2.72	2.8
03/09/1990	2.8	2.8	2.78	2.79
03/12/1990	2.79	2.82	2.78	2.8
03/13/1990	2.8	2.82	2.79	2.8
03/14/1990	2.8	2.82	2.8	2.82
03/15/1990	2.82	2.83	2.8	2.81
03/16/1990	2.82	2.85	2.82	2.85
03/19/1990	2.85	2.87	2.78	2.87
03/20/1990	2.87	2.98	2.86	2.95
03/21/1990	2.98	3.01	2.98	3
03/22/1990	3	3	2.95	2.98
03/23/1990	2.98	3.02	2.98	3.01
03/26/1990	3.01	3.03	2.96	2.97
03/27/1990	2.97	3.02	2.93	3.02
03/28/1990	3.01	3.01	2.96	2.97
03/29/1990	2.96	2.96	2.9	2.94
03/30/1990	2.94	2.95	2.89	2.95
04/02/1990	2.93	2.93	2.86	2.9
04/03/1990	2.91	3.01	2.91	3.01
04/04/1990	3.01	3.02	2.98	3
04/05/1990	3	3.04	2.97	2.97
04/06/1990	2.97	3	2.96	2.97
04/09/1990	2.97	2.98	2.95	2.96
04/10/1990	2.96	2.98	2.95	2.98
04/11/1990	2.98	2.99	2.95	2.95
04/12/1990	2.95	2.98	2.93	2.96
04/16/1990	2.96	3.03	2.96	2.97
04/17/1990	2.97	2.98	2.94	2.95
04/18/1990	2.95	2.96	2.92	2.93
04/19/1990	2.92	2.92	2.89	2.92
04/20/1990	2.92	2.95	2.91	2.94
04/23/1990	2.94	2.94	2.92	2.93
04/24/1990	2.93	2.95	2.91	2.92
04/25/1990	2.92	2.94	2.92	2.93
04/26/1990	2.93	2.94	2.91	2.93
04/27/1990	2.93	2.93	2.86	2.87
04/30/1990	2.87	2.93	2.86	2.92
05/01/1990	2.94	2.98	2.94	2.98
05/02/1990	2.98	3	2.97	3
05/03/1990	3	3.03	3	3.01
05/04/1990	3.02	3.06	3.02	3.06
05/07/1990	3.06	3.06	3.01	3.02
05/08/1990	3.02	3.03	2.99	3.01
05/09/1990	3.01	3.21	3	3.18
05/10/1990	3.18	3.33	3.18	3.2
05/11/1990	3.2	3.23	3.2	3.21
05/14/1990	3.21	3.22	3.18	3.21
05/15/1990	3.21	3.22	3.17	3.22
05/16/1990	3.22	3.22	3.19	3.21
05/17/1990	3.21	3.21	3.15	3.15
05/18/1990	3.15	3.15	3.1	3.12
05/21/1990	3.12	3.22	3.1	3.22
05/22/1990	3.22	3.24	3.21	3.24
05/23/1990	3.24	3.24	3.21	3.23
05/24/1990	3.23	3.27	3.2	3.25
05/25/1990	3.25	3.25	3.16	3.16
05/29/1990	3.16	3.19	3.15	3.17
05/30/1990	3.17	3.18	3.15	3.16
05/31/1990	3.16	3.17	3.15	3.15
06/01/1990	3.15	3.19	3.14	3.19
06/04/1990	3.18	3.18	3.14	3.16
06/05/1990	3.16	3.18	3.14	3.16
06/06/1990	3.15	3.15	3.11	3.14
06/07/1990	3.14	3.15	3.09	3.12
06/08/1990	3.12	3.16	3.1	3.15
06/11/1990	3.15	3.17	3.12	3.12
06/12/1990	3.12	3.2	3.11	3.18
06/13/1990	3.2	3.26	3.2	3.24
06/14/1990	3.24	3.25	3.21	3.25
06/15/1990	3.25	3.3	3.2	3.3
06/18/1990	3.3	3.3	3.23	3.23
06/19/1990	3.23	3.25	3.21	3.22
06/20/1990	3.22	3.24	3.21	3.23
06/21/1990	3.23	3.27	3.22	3.26
06/22/1990	3.26	3.32	3.22	3.22
06/25/1990	3.22	3.26	3.21	3.21
06/26/1990	3.23	3.29	3.23	3.26
06/27/1990	3.26	3.28	3.24	3.25
06/28/1990	3.25	3.28	3.25	3.28
06/29/1990	3.28	3.35	3.28	3.32
07/02/1990	3.32	3.33	3.27	3.33
07/03/1990	3.32	3.32	3.26	3.26
07/05/1990	3.26	3.28	3.25	3.25
07/06/1990	3.25	3.28	3.24	3.26
07/09/1990	3.26	3.28	3.26	3.27
07/10/1990	3.27	3.27	3.21	3.21
07/11/1990	3.21	3.23	3.19	3.23
07/12/1990	3.26	3.3	3.26	3.27
07/13/1990	3.32	3.45	3.32	3.4
07/16/1990	3.4	3.51	3.4	3.45
07/17/1990	3.45	3.46	3.41	3.44
07/18/1990	3.42	3.42	3.33	3.39
07/19/1990	3.39	3.39	3.25	3.31
07/20/1990	3.31	3.34	3.26	3.3
07/23/1990	3.3	3.31	3.22	3.23
07/24/1990	3.23	3.26	3.22	3.25
07/25/1990	3.25	3.3	3.24	3.3
07/26/1990	3.3	3.36	3.29	3.36
07/27/1990	3.36	3.36	3.3	3.32
07/30/1990	3.31	3.31	3.24	3.28
07/31/1990	3.28	3.29	3.18	3.22
08/01/1990	3.22	3.26	3.2	3.25
08/02/1990	3.22	3.22	3.17	3.19
08/03/1990	3.16	3.16	3.02	3.11
08/06/1990	3.06	3.06	2.96	2.98
08/07/1990	2.98	2.99	2.87	2.9
08/08/1990	2.9	2.96	2.87	2.94
08/09/1990	2.94	2.96	2.92	2.96
08/10/1990	2.96	2.98	2.94	2.96
08/13/1990	2.96	2.98	2.93	2.97
08/14/1990	2.97	3.02	2.96	2.96
08/15/1990	2.96	2.99	2.96	2.97
08/16/1990	2.97	2.97	2.95	2.95
08/17/1990	2.94	2.94	2.81	2.85
08/20/1990	2.82	2.82	2.73	2.78
08/21/1990	2.77	2.77	2.66	2.75
08/22/1990	2.75	2.76	2.66	2.66
08/23/1990	2.6	2.6	2.51	2.58
08/24/1990	2.58	2.64	2.55	2.55
08/27/1990	2.59	2.65	2.59	2.61
08/28/1990	2.61	2.7	2.61	2.69
08/29/1990	2.69	2.71	2.66	2.69
08/30/1990	2.69	2.73	2.67	2.69
08/31/1990	2.69	2.75	2.67	2.75
09/04/1990	2.75	2.77	2.74	2.77
09/05/1990	2.77	2.86	2.77	2.85
09/06/1990	2.85	2.85	2.82	2.85
09/07/1990	2.84	2.84	2.78	2.8
09/10/1990	2.8	2.83	2.72	2.72
09/11/1990	2.72	2.75	2.72	2.75
09/12/1990	2.76	2.82	2.76	2.82
09/13/1990	2.82	2.82	2.77	2.78
09/14/1990	2.78	2.78	2.76	2.77
09/17/1990	2.77	2.81	2.76	2.81
09/18/1990	2.81	2.82	2.76	2.82
09/19/1990	2.82	2.85	2.8	2.81
09/20/1990	2.8	2.8	2.71	2.78
09/21/1990	2.78	2.8	2.75	2.79
09/24/1990	2.79	2.79	2.71	2.78
09/25/1990	2.78	2.87	2.78	2.87
09/26/1990	2.85	2.85	2.79	2.81
09/27/1990	2.81	2.84	2.77	2.79
09/28/1990	2.79	2.79	2.75	2.79
10/01/1990	2.82	2.92	2.82	2.85
10/02/1990	2.89	2.93	2.89	2.89
10/03/1990	2.89	2.91	2.86	2.86
10/04/1990	2.86	2.98	2.84	2.98
10/05/1990	2.96	2.96	2.89	2.93
10/08/1990	2.93	2.95	2.85	2.85
10/09/1990	2.85	2.85	2.75	2.75
10/10/1990	2.75	2.75	2.7	2.73
10/11/1990	2.73	2.73	2.59	2.59
10/12/1990	2.59	2.7	2.59	2.7
10/15/1990	2.7	2.81	2.66	2.77
10/16/1990	2.77	2.77	2.64	2.7
10/17/1990	2.7	2.74	2.7	2.72
10/18/1990	2.74	2.82	2.74	2.78
10/19/1990	2.78	2.93	2.77	2.86
10/22/1990	2.86	2.9	2.84	2.9
10/23/1990	2.9	2.9	2.83	2.84
10/24/1990	2.84	2.9	2.83	2.86
10/25/1990	2.84	2.84	2.77	2.77
10/26/1990	2.77	2.79	2.73	2.74
10/29/1990	2.74	2.79	2.64	2.64
10/30/1990	2.64	2.69	2.6	2.68
10/31/1990	2.69	2.79	2.69	2.74
11/01/1990	2.74	2.79	2.74	2.79
11/02/1990	2.8	2.87	2.8	2.85
11/05/1990	2.85	2.89	2.84	2.89
11/06/1990	2.89	2.89	2.83	2.83
11/07/1990	2.83	2.83	2.74	2.76
11/08/1990	2.76	2.79	2.57	2.67
11/09/1990	2.67	2.69	2.67	2.68
11/12/1990	2.69	2.82	2.69	2.82
11/13/1990	2.82	2.87	2.82	2.86
11/14/1990	2.87	2.95	2.87	2.95
11/15/1990	2.94	2.94	2.89	2.93
11/16/1990	2.93	2.95	2.87	2.91
11/19/1990	2.91	2.94	2.89	2.92
11/20/1990	2.91	2.91	2.87	2.89
11/21/1990	2.89	2.9	2.79	2.9
11/23/1990	2.9	2.91	2.85	2.89
11/26/1990	2.89	2.91	2.85	2.9
11/27/1990	2.91	3.01	2.91	3
11/28/1990	3	3	2.95	2.97
11/29/1990	2.97	2.97	2.92	2.92
11/30/1990	2.92	2.98	2.92	2.95
12/03/1990	2.95	3.02	2.95	3
12/04/1990	3	3.06	2.98	3.05
12/05/1990	3.05	3.19	3.04	3.19
12/06/1990	3.19	3.25	3.15	3.17
12/07/1990	3.17	3.24	3.17	3.22
12/10/1990	3.22	3.24	3.21	3.22
12/11/1990	3.22	3.23	3.15	3.15
12/12/1990	3.15	3.2	3.14	3.2
12/13/1990	3.2	3.2	3.15	3.18
12/14/1990	3.18	3.18	3.09	3.17
12/17/1990	3.17	3.21	3.17	3.2
12/18/1990	3.2	3.29	3.19	3.25
12/19/1990	3.25	3.31	3.22	3.3
12/20/1990	3.27	3.27	3.23	3.25
12/21/1990	3.25	3.25	3.12	3.15
12/24/1990	3.12	3.12	3.08	3.08
12/26/1990	3.08	3.11	3.07	3.09
12/27/1990	3.09	3.09	3.06	3.07
12/28/1990	3.07	3.1	3.06	3.09
12/31/1990	3.09	3.11	3.08	3.11

Menu

Create your free account now!

SHW: The Sherwin-Williams Company Historical Data

1990 Historical Chart

Average

Low

High