Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Sherwin-Williams Company logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SHW: The Sherwin-Williams Company Historical Data

1997 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.6946
CLOSE 9.6899

Low

LOW 8.04

High

HIGH 11.12
DATEOPENHIGHLOWCLOSE
01/02/19979.339.339.19.23
01/03/19979.259.339.239.33
01/06/19979.339.338.658.67
01/07/19979.029.1799.17
01/08/19979.179.179.029.12
01/09/19979.129.219.19.15
01/10/19979.19.199.069.19
01/13/19979.199.199.089.17
01/14/19979.219.259.159.23
01/15/19979.199.219.129.17
01/16/19979.219.219.159.17
01/17/19979.199.299.199.29
01/20/19979.319.319.219.21
01/21/19979.179.259.19.17
01/22/19979.129.219.19.15
01/23/19979.179.289.159.17
01/24/19979.159.1599.08
01/27/19979.19.1999.02
01/28/19979.069.218.989.04
01/29/19979.029.489.029.23
01/30/19979.279.449.259.31
01/31/19979.379.49.259.25
02/03/19979.259.279.159.21
02/04/19979.199.259.179.25
02/05/19979.129.198.949.04
02/06/19979.049.158.969.15
02/07/19979.199.379.179.35
02/10/19979.379.489.339.4
02/11/19979.449.469.239.42
02/12/19979.469.699.469.69
02/13/19979.699.699.59.56
02/14/19979.589.679.549.65
02/18/19979.679.679.549.67
02/19/19979.629.719.549.6
02/20/19979.589.699.529.62
02/21/19979.629.659.549.62
02/24/19979.69.679.549.65
02/25/19979.679.699.59.6
02/26/19979.569.589.429.54
02/27/19979.59.569.379.4
02/28/19979.359.49.299.35
03/03/19979.299.379.279.37
03/04/19979.379.59.339.33
03/05/19979.339.589.339.46
03/06/19979.59.59.299.33
03/07/19979.339.469.299.37
03/10/19979.279.449.219.44
03/11/19979.429.589.379.42
03/12/19979.429.489.339.44
03/13/19979.49.49.239.23
03/14/19979.239.319.159.27
03/17/19979.239.469.199.42
03/18/19979.469.489.129.25
03/19/19979.219.359.199.29
03/20/19979.259.279.129.19
03/21/19979.299.2999.19
03/24/19979.199.299.179.25
03/25/19979.339.429.339.33
03/26/19979.339.429.339.4
03/27/19979.429.429.239.25
03/31/19979.129.178.969
04/01/1997998.718.83
04/02/19978.838.968.798.87
04/03/19978.798.928.678.75
04/04/19978.628.798.548.71
04/07/19978.718.928.678.83
04/08/19978.798.878.678.87
04/09/19978.9698.758.79
04/10/19978.718.718.548.58
04/11/19978.58.58.298.29
04/14/19978.298.378.048.37
04/15/19978.548.968.548.79
04/16/19978.839.048.759
04/17/19979.049.219.049.12
04/18/19979.089.219.089.17
04/21/19979.089.219.089.12
04/22/19979.219.469.179.37
04/23/19979.429.59.179.42
04/24/19979.589.839.549.71
04/25/19979.719.719.629.67
04/28/19979.629.799.589.79
04/29/19979.9210.59.9210.37
04/30/199710.4210.4610.0810.08
05/01/199710.1210.3710.0410.17
05/02/199710.0410.251010.08
05/05/199710.0810.6210.0810.62
05/06/199710.6710.7910.3310.37
05/07/199710.4210.5410.3310.42
05/08/199710.3310.4610.2110.33
05/09/199710.4610.4610.1710.37
05/12/199710.4210.510.2510.42
05/13/199710.510.510.2110.33
05/14/199710.3710.3710.1210.21
05/15/199710.2110.211010.21
05/16/199710.2110.2510.1210.12
05/19/199710.1710.2110.0810.12
05/20/199710.0810.179.9210.12
05/21/199710.1710.179.799.92
05/22/19979.929.929.799.83
05/23/19979.839.929.799.83
05/27/19979.7910.049.759.96
05/28/19979.8710.049.8710
05/29/199710.0810.179.929.96
05/30/19979.8710.179.8710
06/02/199710.0410.049.799.83
06/03/19979.7510.129.7110
06/04/19979.879.969.839.96
06/05/19971010.121010.08
06/06/199710.0810.2910.0810.29
06/09/199710.3310.3310.1210.21
06/10/199710.2510.3310.1210.17
06/11/199710.2510.3310.0810.25
06/12/199710.3310.3710.2510.33
06/13/199710.4210.5410.2910.29
06/16/199710.2910.4610.2510.37
06/17/199710.3710.4610.2110.46
06/18/199710.4610.5810.3710.5
06/19/199710.5410.7910.4610.71
06/20/199710.7510.7510.6210.67
06/23/199710.5410.5410.0810.12
06/24/199710.1210.4810.0610.4
06/25/199710.510.6510.2710.44
06/26/199710.4210.510.110.17
06/27/199710.2510.3310.0810.31
06/30/199710.3110.4410.1710.29
07/01/199710.2110.5810.2110.44
07/02/199710.4610.5810.3310.58
07/03/199710.7110.8510.6910.69
07/07/199710.6910.9210.6710.79
07/08/199710.7110.7110.510.52
07/09/199710.6210.8110.4210.42
07/10/199710.510.6710.410.58
07/11/199710.6210.7910.5810.62
07/14/199710.7110.8510.7110.73
07/15/199710.8111.1210.3510.5
07/16/199710.5810.9410.5810.9
07/17/199710.9610.9610.6710.75
07/18/199710.6910.6910.2910.5
07/21/199710.510.6510.4610.54
07/22/199710.5610.6510.3510.6
07/23/199710.6510.6510.4410.48
07/24/199710.5610.6710.3310.65
07/25/199710.6510.6710.4410.52
07/28/199710.510.5410.3510.42
07/29/199710.3310.3510.1710.25
07/30/199710.2510.5210.2510.5
07/31/199710.4810.6910.4810.69
08/01/199710.6710.7710.6210.71
08/04/199710.7110.8710.6210.81
08/05/199710.8110.9210.7110.71
08/06/199710.7110.7510.610.62
08/07/199710.6210.7510.5810.58
08/08/199710.4810.6510.1910.33
08/11/199710.3710.3710.2510.27
08/12/199710.3310.3710.2510.25
08/13/199710.2510.3110.110.25
08/14/199710.3310.3310.1710.25
08/15/199710.1710.1910.0410.1
08/18/199710.0210.19.7910.02
08/19/199710.0410.129.9810.04
08/20/199710.0810.151010.15
08/21/199710.1910.2110.0210.06
08/22/19971010.069.7710.06
08/25/199710.0810.129.929.92
08/26/19979.94109.99.92
08/27/19979.759.839.379.37
08/28/19979.339.339.129.12
08/29/19979.089.359.029.15
09/02/19979.19.489.19.27
09/03/19979.319.339.219.29
09/04/19979.379.429.299.4
09/05/19979.429.629.319.54
09/08/19979.679.699.469.5
09/09/19979.59.659.59.6
09/10/19979.569.679.529.56
09/11/19979.529.659.379.58
09/12/19979.679.739.529.62
09/15/19979.569.659.489.48
09/16/19979.659.969.659.94
09/17/199710109.659.79
09/18/19979.879.969.719.92
09/19/19979.9410.179.8710.12
09/22/199710.1210.179.8710.12
09/23/199710.1210.199.910
09/24/19979.799.969.679.67
09/25/19979.719.879.679.75
09/26/19979.799.859.699.75
09/29/19979.719.859.679.83
09/30/19979.719.819.659.81
10/01/19979.739.839.589.67
10/02/19979.679.779.589.65
10/03/19979.799.879.629.75
10/06/19979.759.949.659.9
10/07/19979.99.969.819.9
10/08/19979.929.949.59.71
10/09/19979.679.859.69.75
10/10/19979.799.929.759.87
10/13/19979.9610.049.9410
10/14/199710.0610.069.679.94
10/15/19979.879.929.739.79
10/16/19979.739.819.589.62
10/17/19979.429.69.299.33
10/20/19979.429.679.429.67
10/21/19979.839.839.69.65
10/22/19979.699.699.549.58
10/23/19979.59.659.49.46
10/24/19979.549.719.379.58
10/27/19979.549.68.819
10/28/19978.629.58.69.44
10/29/19979.489.489.19.29
10/30/19979.319.449.19.19
10/31/19979.219.299.129.25
11/03/19979.299.759.259.52
11/04/19979.529.659.299.48
11/05/19979.429.69.339.48
11/06/19979.49.679.49.52
11/07/19979.339.469.299.44
11/10/19979.429.59.259.37
11/11/19979.429.629.379.5
11/12/19979.429.549.339.48
11/13/19979.529.569.429.5
11/14/19979.529.629.339.33
11/17/19979.379.719.379.6
11/18/19979.719.719.469.54
11/19/19979.569.569.339.4
11/20/19979.429.449.179.33
11/21/19979.49.569.279.27
11/24/19979.319.339.089.08
11/25/19979.179.59.179.31
11/26/19979.379.569.379.48
11/28/19979.59.659.489.52
12/01/19979.529.699.529.65
12/02/19979.719.799.589.73
12/03/19979.779.839.659.69
12/04/19979.679.99.659.71
12/05/19979.629.929.59.87
12/08/19979.759.929.679.79
12/09/19979.819.859.719.77
12/10/19979.739.859.679.75
12/11/19979.759.759.589.71
12/12/19979.719.719.299.58
12/15/19979.589.879.529.75
12/16/19979.929.989.699.77
12/17/19979.839.879.549.54
12/18/19979.59.58.468.67
12/19/19978.589.088.588.98
12/22/19978.968.988.58.65
12/23/19978.658.738.48.44
12/24/19978.428.68.428.52
12/26/19978.488.738.448.69
12/29/19978.698.758.628.69
12/30/19978.739.178.699.04
12/31/19979.029.279.029.25