SHW
The Sherwin-Williams Company
20:00:02
320.79 $
0.0000 (%0.00)
Previous Close: 313.8
Day Low₺314.935
Day High₺322.5
SHW: The Sherwin-Williams Company Historical Data
1996 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.741
CLOSE 7.7503
Low
LOW 6.5
High
HIGH 9.62
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1996 | 6.75 | 6.83 | 6.71 | 6.77 |
| 01/03/1996 | 6.79 | 6.98 | 6.79 | 6.98 |
| 01/04/1996 | 6.98 | 7 | 6.79 | 6.79 |
| 01/05/1996 | 6.79 | 6.87 | 6.79 | 6.87 |
| 01/08/1996 | 6.87 | 6.87 | 6.83 | 6.85 |
| 01/09/1996 | 6.9 | 6.92 | 6.5 | 6.5 |
| 01/10/1996 | 6.56 | 6.69 | 6.52 | 6.6 |
| 01/11/1996 | 6.62 | 6.71 | 6.6 | 6.69 |
| 01/12/1996 | 6.71 | 6.71 | 6.62 | 6.62 |
| 01/15/1996 | 6.65 | 6.73 | 6.65 | 6.73 |
| 01/16/1996 | 6.73 | 6.81 | 6.67 | 6.81 |
| 01/17/1996 | 6.81 | 6.9 | 6.81 | 6.85 |
| 01/18/1996 | 6.87 | 6.87 | 6.77 | 6.81 |
| 01/19/1996 | 6.83 | 6.83 | 6.73 | 6.79 |
| 01/22/1996 | 6.75 | 6.79 | 6.69 | 6.79 |
| 01/23/1996 | 6.83 | 6.96 | 6.83 | 6.87 |
| 01/24/1996 | 6.9 | 6.94 | 6.87 | 6.94 |
| 01/25/1996 | 7.02 | 7.02 | 6.9 | 6.94 |
| 01/26/1996 | 6.96 | 6.98 | 6.83 | 6.87 |
| 01/29/1996 | 6.92 | 6.98 | 6.92 | 6.92 |
| 01/30/1996 | 6.96 | 7 | 6.94 | 6.98 |
| 01/31/1996 | 7 | 7.08 | 6.94 | 7.02 |
| 02/01/1996 | 7.06 | 7.08 | 7.02 | 7.06 |
| 02/02/1996 | 7.06 | 7.15 | 7.06 | 7.08 |
| 02/05/1996 | 7.04 | 7.15 | 6.94 | 7.15 |
| 02/06/1996 | 7.08 | 7.1 | 7.04 | 7.08 |
| 02/07/1996 | 7.06 | 7.17 | 7.04 | 7.15 |
| 02/08/1996 | 7.15 | 7.17 | 7.02 | 7.08 |
| 02/09/1996 | 7.15 | 7.17 | 7.08 | 7.1 |
| 02/12/1996 | 7.15 | 7.37 | 7.15 | 7.37 |
| 02/13/1996 | 7.31 | 7.4 | 7.31 | 7.37 |
| 02/14/1996 | 7.37 | 7.44 | 7.25 | 7.31 |
| 02/15/1996 | 7.29 | 7.4 | 7.27 | 7.29 |
| 02/16/1996 | 7.35 | 7.35 | 7.25 | 7.31 |
| 02/20/1996 | 7.21 | 7.25 | 7.19 | 7.19 |
| 02/21/1996 | 7.23 | 7.31 | 7.15 | 7.23 |
| 02/22/1996 | 7.27 | 7.52 | 7.25 | 7.5 |
| 02/23/1996 | 7.54 | 7.56 | 7.25 | 7.4 |
| 02/26/1996 | 7.42 | 7.44 | 7.21 | 7.21 |
| 02/27/1996 | 7.23 | 7.23 | 7.15 | 7.17 |
| 02/28/1996 | 7.19 | 7.25 | 7.19 | 7.19 |
| 02/29/1996 | 7.12 | 7.17 | 7.04 | 7.06 |
| 03/01/1996 | 7.12 | 7.17 | 7.04 | 7.17 |
| 03/04/1996 | 7.12 | 7.23 | 7.12 | 7.19 |
| 03/05/1996 | 7.27 | 7.33 | 7.17 | 7.33 |
| 03/06/1996 | 7.37 | 7.44 | 7.29 | 7.29 |
| 03/07/1996 | 7.31 | 7.31 | 7.19 | 7.31 |
| 03/08/1996 | 7.27 | 7.29 | 6.96 | 7.02 |
| 03/11/1996 | 7 | 7.04 | 6.77 | 7.04 |
| 03/12/1996 | 6.98 | 7.04 | 6.77 | 7.04 |
| 03/13/1996 | 7.12 | 7.23 | 7.12 | 7.21 |
| 03/14/1996 | 7.17 | 7.29 | 7.15 | 7.27 |
| 03/15/1996 | 7.27 | 7.31 | 7.23 | 7.23 |
| 03/18/1996 | 7.27 | 7.31 | 7.19 | 7.29 |
| 03/19/1996 | 7.25 | 7.27 | 7.12 | 7.25 |
| 03/20/1996 | 7.25 | 7.25 | 6.94 | 7.25 |
| 03/21/1996 | 7.29 | 7.31 | 7.23 | 7.29 |
| 03/22/1996 | 7.31 | 7.31 | 7.29 | 7.29 |
| 03/25/1996 | 7.25 | 7.31 | 7.19 | 7.19 |
| 03/26/1996 | 7.12 | 7.31 | 7.12 | 7.31 |
| 03/27/1996 | 7.31 | 7.33 | 7.27 | 7.27 |
| 03/28/1996 | 7.29 | 7.37 | 7.29 | 7.31 |
| 03/29/1996 | 7.33 | 7.44 | 7.27 | 7.4 |
| 04/01/1996 | 7.44 | 7.48 | 7.4 | 7.48 |
| 04/02/1996 | 7.46 | 7.48 | 7.44 | 7.46 |
| 04/03/1996 | 7.44 | 7.44 | 7.35 | 7.42 |
| 04/04/1996 | 7.37 | 7.44 | 7.33 | 7.44 |
| 04/08/1996 | 7.37 | 7.37 | 7.17 | 7.27 |
| 04/09/1996 | 7.27 | 7.33 | 7.23 | 7.23 |
| 04/10/1996 | 7.23 | 7.27 | 7.12 | 7.15 |
| 04/11/1996 | 7.17 | 7.19 | 6.98 | 7.04 |
| 04/12/1996 | 7.08 | 7.15 | 7.04 | 7.04 |
| 04/15/1996 | 7.06 | 7.15 | 6.98 | 7.12 |
| 04/16/1996 | 7.06 | 7.29 | 7.06 | 7.29 |
| 04/17/1996 | 7.27 | 7.27 | 7.15 | 7.19 |
| 04/18/1996 | 7.19 | 7.37 | 7.19 | 7.31 |
| 04/19/1996 | 7.33 | 7.35 | 7.29 | 7.31 |
| 04/22/1996 | 7.33 | 7.35 | 7.27 | 7.29 |
| 04/23/1996 | 7.33 | 7.37 | 7.31 | 7.35 |
| 04/24/1996 | 7.4 | 7.42 | 7.33 | 7.42 |
| 04/25/1996 | 7.37 | 7.48 | 7.35 | 7.48 |
| 04/26/1996 | 7.5 | 7.56 | 7.44 | 7.56 |
| 04/29/1996 | 7.52 | 7.81 | 7.52 | 7.81 |
| 04/30/1996 | 7.81 | 7.81 | 7.71 | 7.79 |
| 05/01/1996 | 7.77 | 7.81 | 7.75 | 7.79 |
| 05/02/1996 | 7.75 | 7.75 | 7.62 | 7.65 |
| 05/03/1996 | 7.71 | 7.71 | 7.56 | 7.6 |
| 05/06/1996 | 7.65 | 7.75 | 7.6 | 7.67 |
| 05/07/1996 | 7.69 | 7.71 | 7.62 | 7.67 |
| 05/08/1996 | 7.67 | 7.73 | 7.56 | 7.71 |
| 05/09/1996 | 7.67 | 7.75 | 7.67 | 7.69 |
| 05/10/1996 | 7.69 | 7.69 | 7.58 | 7.62 |
| 05/13/1996 | 7.58 | 7.69 | 7.58 | 7.65 |
| 05/14/1996 | 7.65 | 7.65 | 7.58 | 7.62 |
| 05/15/1996 | 7.65 | 7.65 | 7.56 | 7.62 |
| 05/16/1996 | 7.62 | 7.65 | 7.52 | 7.56 |
| 05/17/1996 | 7.6 | 7.65 | 7.58 | 7.65 |
| 05/20/1996 | 7.6 | 7.65 | 7.46 | 7.56 |
| 05/21/1996 | 7.58 | 7.67 | 7.54 | 7.67 |
| 05/22/1996 | 7.62 | 7.81 | 7.58 | 7.79 |
| 05/23/1996 | 7.83 | 7.83 | 7.58 | 7.58 |
| 05/24/1996 | 7.6 | 7.73 | 7.58 | 7.69 |
| 05/28/1996 | 7.69 | 7.7 | 7.56 | 7.56 |
| 05/29/1996 | 7.58 | 7.58 | 7.48 | 7.48 |
| 05/30/1996 | 7.48 | 7.62 | 7.46 | 7.6 |
| 05/31/1996 | 7.58 | 7.58 | 7.46 | 7.48 |
| 06/03/1996 | 7.44 | 7.46 | 7.4 | 7.46 |
| 06/04/1996 | 7.48 | 7.58 | 7.46 | 7.48 |
| 06/05/1996 | 7.5 | 7.6 | 7.46 | 7.6 |
| 06/06/1996 | 7.56 | 7.62 | 7.48 | 7.48 |
| 06/07/1996 | 7.4 | 7.52 | 7.25 | 7.52 |
| 06/10/1996 | 7.54 | 7.6 | 7.5 | 7.56 |
| 06/11/1996 | 7.52 | 7.54 | 7.46 | 7.46 |
| 06/12/1996 | 7.48 | 7.48 | 7.23 | 7.27 |
| 06/13/1996 | 7.29 | 7.31 | 7.21 | 7.21 |
| 06/14/1996 | 7.21 | 7.21 | 7.15 | 7.21 |
| 06/17/1996 | 7.17 | 7.44 | 7.17 | 7.4 |
| 06/18/1996 | 7.42 | 7.52 | 7.37 | 7.4 |
| 06/19/1996 | 7.46 | 7.48 | 7.4 | 7.46 |
| 06/20/1996 | 7.42 | 7.46 | 7.37 | 7.4 |
| 06/21/1996 | 7.42 | 7.44 | 7.35 | 7.37 |
| 06/24/1996 | 7.42 | 7.48 | 7.37 | 7.48 |
| 06/25/1996 | 7.5 | 7.73 | 7.5 | 7.73 |
| 06/26/1996 | 7.71 | 7.73 | 7.56 | 7.58 |
| 06/27/1996 | 7.58 | 7.73 | 7.52 | 7.73 |
| 06/28/1996 | 7.73 | 7.77 | 7.67 | 7.75 |
| 07/01/1996 | 7.73 | 7.77 | 7.71 | 7.75 |
| 07/02/1996 | 7.77 | 7.83 | 7.75 | 7.75 |
| 07/03/1996 | 7.75 | 7.83 | 7.71 | 7.77 |
| 07/05/1996 | 7.69 | 7.69 | 7.58 | 7.58 |
| 07/08/1996 | 7.56 | 7.69 | 7.56 | 7.6 |
| 07/09/1996 | 7.6 | 7.79 | 7.6 | 7.79 |
| 07/10/1996 | 7.79 | 7.83 | 7.69 | 7.83 |
| 07/11/1996 | 7.83 | 7.83 | 7.67 | 7.81 |
| 07/12/1996 | 7.81 | 7.81 | 7.58 | 7.73 |
| 07/15/1996 | 7.73 | 7.79 | 7.58 | 7.6 |
| 07/16/1996 | 7.58 | 7.69 | 7.52 | 7.54 |
| 07/17/1996 | 7.54 | 7.54 | 7.35 | 7.37 |
| 07/18/1996 | 7.42 | 7.58 | 7.4 | 7.56 |
| 07/19/1996 | 7.56 | 7.58 | 7.37 | 7.4 |
| 07/22/1996 | 7.42 | 7.42 | 7.35 | 7.37 |
| 07/23/1996 | 7.4 | 7.4 | 7.27 | 7.29 |
| 07/24/1996 | 7.21 | 7.27 | 7.17 | 7.21 |
| 07/25/1996 | 7.21 | 7.29 | 7.19 | 7.23 |
| 07/26/1996 | 7.27 | 7.33 | 7.23 | 7.29 |
| 07/29/1996 | 7.27 | 7.33 | 7.27 | 7.29 |
| 07/30/1996 | 7.33 | 7.4 | 7.31 | 7.4 |
| 07/31/1996 | 7.4 | 7.54 | 7.37 | 7.52 |
| 08/01/1996 | 7.52 | 7.83 | 7.52 | 7.75 |
| 08/02/1996 | 7.79 | 7.83 | 7.79 | 7.79 |
| 08/05/1996 | 7.81 | 7.83 | 7.65 | 7.67 |
| 08/06/1996 | 7.69 | 7.71 | 7.6 | 7.67 |
| 08/07/1996 | 7.71 | 7.73 | 7.67 | 7.71 |
| 08/08/1996 | 7.69 | 7.77 | 7.67 | 7.73 |
| 08/09/1996 | 7.73 | 7.77 | 7.69 | 7.71 |
| 08/12/1996 | 7.71 | 7.85 | 7.69 | 7.83 |
| 08/13/1996 | 7.81 | 7.81 | 7.58 | 7.67 |
| 08/14/1996 | 7.65 | 7.67 | 7.62 | 7.62 |
| 08/15/1996 | 7.65 | 7.65 | 7.5 | 7.6 |
| 08/16/1996 | 7.6 | 7.6 | 7.54 | 7.58 |
| 08/19/1996 | 7.58 | 7.58 | 7.52 | 7.54 |
| 08/20/1996 | 7.54 | 7.56 | 7.52 | 7.56 |
| 08/21/1996 | 7.48 | 7.48 | 7.44 | 7.46 |
| 08/22/1996 | 7.46 | 7.54 | 7.46 | 7.54 |
| 08/23/1996 | 7.5 | 7.52 | 7.44 | 7.48 |
| 08/26/1996 | 7.46 | 7.48 | 7.44 | 7.46 |
| 08/27/1996 | 7.5 | 7.52 | 7.44 | 7.5 |
| 08/28/1996 | 7.46 | 7.5 | 7.46 | 7.48 |
| 08/29/1996 | 7.48 | 7.48 | 7.33 | 7.33 |
| 08/30/1996 | 7.33 | 7.35 | 7.25 | 7.29 |
| 09/03/1996 | 7.25 | 7.25 | 7.12 | 7.23 |
| 09/04/1996 | 7.23 | 7.23 | 7.17 | 7.23 |
| 09/05/1996 | 7.19 | 7.25 | 7.17 | 7.17 |
| 09/06/1996 | 7.12 | 7.21 | 7.04 | 7.17 |
| 09/09/1996 | 7.21 | 7.25 | 7.15 | 7.25 |
| 09/10/1996 | 7.31 | 7.56 | 7.31 | 7.42 |
| 09/11/1996 | 7.46 | 7.5 | 7.37 | 7.46 |
| 09/12/1996 | 7.48 | 7.5 | 7.42 | 7.5 |
| 09/13/1996 | 7.58 | 7.69 | 7.58 | 7.67 |
| 09/16/1996 | 7.69 | 7.81 | 7.67 | 7.79 |
| 09/17/1996 | 7.75 | 7.77 | 7.69 | 7.73 |
| 09/18/1996 | 7.69 | 7.69 | 7.62 | 7.65 |
| 09/19/1996 | 7.65 | 7.65 | 7.54 | 7.56 |
| 09/20/1996 | 7.58 | 7.73 | 7.58 | 7.73 |
| 09/23/1996 | 7.69 | 7.69 | 7.56 | 7.69 |
| 09/24/1996 | 7.65 | 7.71 | 7.62 | 7.65 |
| 09/25/1996 | 7.67 | 7.67 | 7.6 | 7.65 |
| 09/26/1996 | 7.62 | 7.65 | 7.58 | 7.58 |
| 09/27/1996 | 7.6 | 7.71 | 7.56 | 7.71 |
| 09/30/1996 | 7.67 | 7.75 | 7.67 | 7.73 |
| 10/01/1996 | 7.75 | 7.75 | 7.65 | 7.71 |
| 10/02/1996 | 7.71 | 7.77 | 7.6 | 7.73 |
| 10/03/1996 | 7.73 | 7.9 | 7.71 | 7.85 |
| 10/04/1996 | 7.83 | 8 | 7.83 | 8 |
| 10/07/1996 | 8 | 8.1 | 7.94 | 8 |
| 10/08/1996 | 8 | 8.19 | 7.98 | 8.17 |
| 10/09/1996 | 8.12 | 8.27 | 8.06 | 8.12 |
| 10/10/1996 | 8.06 | 8.17 | 8 | 8.15 |
| 10/11/1996 | 8.19 | 8.35 | 8.19 | 8.31 |
| 10/14/1996 | 8.27 | 8.37 | 8.27 | 8.33 |
| 10/15/1996 | 8.37 | 8.5 | 8.31 | 8.48 |
| 10/16/1996 | 8.5 | 8.71 | 8.37 | 8.71 |
| 10/17/1996 | 8.75 | 8.9 | 8.75 | 8.77 |
| 10/18/1996 | 8.81 | 8.81 | 8.62 | 8.67 |
| 10/21/1996 | 8.67 | 8.67 | 8.54 | 8.58 |
| 10/22/1996 | 8.58 | 8.58 | 8.48 | 8.52 |
| 10/23/1996 | 8.5 | 8.75 | 8.5 | 8.73 |
| 10/24/1996 | 8.69 | 8.71 | 8.56 | 8.58 |
| 10/25/1996 | 8.56 | 8.62 | 8.54 | 8.56 |
| 10/28/1996 | 8.58 | 8.67 | 8.4 | 8.42 |
| 10/29/1996 | 8.46 | 8.54 | 8.42 | 8.42 |
| 10/30/1996 | 8.42 | 8.42 | 8.29 | 8.33 |
| 10/31/1996 | 8.35 | 8.35 | 8.31 | 8.35 |
| 11/01/1996 | 8.33 | 8.44 | 8.31 | 8.44 |
| 11/04/1996 | 8.44 | 8.62 | 8.44 | 8.6 |
| 11/05/1996 | 8.56 | 8.77 | 8.56 | 8.77 |
| 11/06/1996 | 8.79 | 9 | 8.73 | 9 |
| 11/07/1996 | 8.96 | 9.27 | 8.96 | 9.19 |
| 11/08/1996 | 9.15 | 9.17 | 9 | 9.17 |
| 11/11/1996 | 9.08 | 9.1 | 9.04 | 9.06 |
| 11/12/1996 | 9.1 | 9.12 | 9 | 9.1 |
| 11/13/1996 | 9.1 | 9.17 | 9.06 | 9.08 |
| 11/14/1996 | 9.06 | 9.1 | 9.06 | 9.08 |
| 11/15/1996 | 9.21 | 9.35 | 9.17 | 9.29 |
| 11/18/1996 | 9.33 | 9.35 | 9.23 | 9.33 |
| 11/19/1996 | 9.33 | 9.52 | 9.29 | 9.5 |
| 11/20/1996 | 9.46 | 9.48 | 9.4 | 9.44 |
| 11/21/1996 | 9.46 | 9.46 | 9.35 | 9.46 |
| 11/22/1996 | 9.42 | 9.46 | 9.31 | 9.31 |
| 11/25/1996 | 9.29 | 9.31 | 9.15 | 9.25 |
| 11/26/1996 | 9.25 | 9.56 | 9.21 | 9.54 |
| 11/27/1996 | 9.56 | 9.62 | 9.48 | 9.54 |
| 11/29/1996 | 9.52 | 9.58 | 9.46 | 9.46 |
| 12/02/1996 | 9.46 | 9.46 | 9.29 | 9.37 |
| 12/03/1996 | 9.31 | 9.48 | 9.25 | 9.27 |
| 12/04/1996 | 9.19 | 9.33 | 9.17 | 9.21 |
| 12/05/1996 | 9.19 | 9.27 | 9.19 | 9.23 |
| 12/06/1996 | 9.12 | 9.21 | 9.06 | 9.15 |
| 12/09/1996 | 9.1 | 9.23 | 9.1 | 9.21 |
| 12/10/1996 | 9.19 | 9.21 | 9.15 | 9.15 |
| 12/11/1996 | 9.1 | 9.1 | 9.02 | 9.06 |
| 12/12/1996 | 9.04 | 9.08 | 8.87 | 8.9 |
| 12/13/1996 | 8.85 | 9 | 8.79 | 8.96 |
| 12/16/1996 | 9 | 9.02 | 8.69 | 8.69 |
| 12/17/1996 | 8.62 | 8.87 | 8.6 | 8.85 |
| 12/18/1996 | 8.87 | 9 | 8.81 | 9 |
| 12/19/1996 | 9.02 | 9.15 | 8.96 | 9.12 |
| 12/20/1996 | 9.42 | 9.42 | 9.1 | 9.15 |
| 12/23/1996 | 9.15 | 9.23 | 9.12 | 9.21 |
| 12/24/1996 | 9.19 | 9.19 | 9.17 | 9.19 |
| 12/26/1996 | 9.21 | 9.31 | 9.19 | 9.21 |
| 12/27/1996 | 9.27 | 9.35 | 9.25 | 9.35 |
| 12/30/1996 | 9.35 | 9.52 | 9.33 | 9.5 |
| 12/31/1996 | 9.5 | 9.5 | 9.33 | 9.33 |