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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.5606
CLOSE 8.5517

Low

LOW 6.25

High

HIGH 10.96
DATEOPENHIGHLOWCLOSE
01/04/19999.799.989.799.9
01/05/19999.9610.159.9610.06
01/06/199910.0610.239.949.98
01/07/19999.969.989.719.83
01/08/19999.799.799.629.75
01/11/19999.699.759.659.73
01/12/19999.699.719.589.69
01/13/19999.549.679.59.6
01/14/19999.69.739.59.58
01/15/19999.589.69.239.46
01/19/19999.259.428.989.12
01/20/19999.179.279.029.04
01/21/199999.178.98.92
01/22/19998.9298.698.69
01/25/19998.178.658.178.5
01/26/19998.548.798.528.69
01/27/19998.758.798.48.4
01/28/19998.488.698.468.67
01/29/19998.548.628.48.54
02/01/19998.58.528.178.23
02/02/19998.238.468.238.42
02/03/19998.338.468.258.46
02/04/19998.588.798.588.71
02/05/19998.798.798.568.6
02/08/19998.678.778.68.75
02/09/19998.758.838.628.65
02/10/19998.68.678.338.42
02/11/19998.48.448.258.35
02/12/19998.488.488.278.33
02/16/19998.428.58.258.25
02/17/19998.338.377.837.96
02/18/199988.047.928
02/19/19997.837.927.697.77
02/22/19997.777.817.717.77
02/23/19997.857.967.737.81
02/24/19997.878.027.877.92
02/25/19997.857.97.797.85
02/26/19997.838.047.838.02
03/01/1999887.777.77
03/02/19997.778.17.778.08
03/03/19998.088.178.028.1
03/04/19998.18.488.18.44
03/05/19998.58.858.488.83
03/08/19998.718.798.628.77
03/09/19998.738.738.468.62
03/10/19998.699.068.628.92
03/11/19998.879.198.799.12
03/12/19999.129.59.089.19
03/15/19999.219.259.179.19
03/16/19999.219.319.199.23
03/17/19999.219.258.98.96
03/18/1999998.428.69
03/19/19998.878.928.68.67
03/22/19998.68.738.68.71
03/23/19998.718.738.588.6
03/24/19998.699.028.69.02
03/25/19998.989.378.989.15
03/26/19999.069.088.929.02
03/29/19999.049.18.969.06
03/30/19999.089.659.049.62
03/31/19999.469.59.339.37
04/01/19999.339.589.239.54
04/05/19999.679.719.69.71
04/06/19999.629.659.429.48
04/07/19999.489.59.379.44
04/08/19999.379.429.299.42
04/09/19999.339.379.219.31
04/12/19999.319.429.199.23
04/13/19999.179.279.129.23
04/14/19999.239.679.199.6
04/15/19999.6710.339.6710.17
04/16/199910.0810.089.910.08
04/19/199910.0810.7510.0810.69
04/20/199910.7310.969.8310.23
04/21/199910.2110.441010.42
04/22/199910.4210.4210.2510.35
04/23/199910.3310.3710.0410.08
04/26/199910.1710.179.99.98
04/27/199910.0610.379.8310.21
04/28/199910.2110.510.1210.48
04/29/199910.6710.8110.510.81
04/30/199910.7310.910.2310.37
05/03/199910.3710.3710.0810.31
05/04/199910.3110.319.879.9
05/05/19999.9810.219.9410.19
05/06/199910.1910.199.839.94
05/07/19999.9610.19.9610.06
05/10/199910.0410.4210.0410.1
05/11/199910.2510.5810.110.56
05/12/199910.5210.5210.110.31
05/13/199910.2910.2910.0210.08
05/14/199910.110.239.949.96
05/17/19999.99.929.699.75
05/18/19999.799.879.489.58
05/19/19999.6510.129.6210.1
05/20/199910.0410.4810.0410.29
05/21/199910.2910.510.1710.4
05/24/199910.4810.5810.3710.4
05/25/199910.3310.4610.1710.4
05/26/199910.2910.41010.29
05/27/199910.3110.319.9210.08
05/28/199910.0810.3310.0810.27
06/01/199910.0610.259.9210.25
06/02/199910.2310.2510.0210.12
06/03/199910.110.449.9810.25
06/04/199910.2110.239.759.96
06/07/19999.969.969.679.79
06/08/19999.59.5299.42
06/09/19999.429.569.219.5
06/10/19999.49.659.379.62
06/11/19999.799.949.549.6
06/14/19999.779.779.549.6
06/15/19999.699.739.339.42
06/16/19999.59.799.59.77
06/17/19999.77109.379.46
06/18/19999.379.589.339.54
06/21/19999.529.629.299.31
06/22/19999.319.59.299.46
06/23/19999.469.489.299.33
06/24/19999.259.2599.08
06/25/19999.179.219.069.12
06/28/19999.129.339.19.19
06/29/19999.179.379.129.25
06/30/19999.279.359.239.25
07/01/19999.179.279.089.21
07/02/19999.259.339.219.25
07/06/19999.259.659.259.37
07/07/19999.379.819.299.75
07/08/19999.759.759.589.69
07/09/19999.679.839.69.73
07/12/19999.759.839.69.79
07/13/19999.699.759.629.71
07/14/19999.839.839.679.77
07/15/19999.719.839.679.71
07/16/19999.759.879.699.87
07/19/19999.85109.8110
07/20/19999.859.99.679.71
07/21/19999.719.839.69.67
07/22/19999.759.799.569.58
07/23/19999.569.679.569.67
07/26/19999.589.659.489.56
07/27/19999.489.59.319.42
07/28/19999.219.2399.15
07/29/199999.048.879.02
07/30/19999.029.128.969
08/02/199999.1999.08
08/03/19999.049.18.949.02
08/04/19999.029.2199.02
08/05/199999.068.969.02
08/06/199999.048.98.96
08/09/1999998.928.94
08/10/19998.929.048.839.04
08/11/1999998.798.81
08/12/19998.99.068.758.81
08/13/19998.949.048.588.67
08/16/19998.428.98.258.9
08/17/19998.838.878.658.87
08/18/19998.798.838.68.69
08/19/19998.658.838.68.83
08/20/19998.858.878.628.65
08/23/19998.68.798.548.79
08/24/19998.678.758.548.75
08/25/19998.718.838.658.75
08/26/19998.678.798.658.65
08/27/19998.658.718.488.48
08/30/19998.448.58.258.27
08/31/19998.338.428.128.12
09/01/19998.218.47.837.9
09/02/19997.717.927.677.77
09/03/19997.817.817.567.67
09/07/19997.717.837.67.65
09/08/19997.567.877.567.81
09/09/19997.737.777.697.77
09/10/19997.837.857.717.77
09/13/19997.817.877.657.79
09/14/19997.797.797.697.77
09/15/19997.928.047.67.65
09/16/19997.657.677.087.37
09/17/19997.337.377.257.31
09/20/19997.317.317.17.1
09/21/19997.087.16.856.96
09/22/199977.046.756.77
09/23/19996.926.966.586.62
09/24/19996.626.656.486.56
09/27/19996.656.756.66.67
09/28/19996.676.736.56.6
09/29/19996.656.946.526.81
09/30/19997.047.046.96.98
10/01/19997.067.086.96.98
10/04/19996.987.086.967.06
10/05/19997.087.1977.15
10/06/19997.177.47.157.25
10/07/19997.317.377.197.21
10/08/19997.297.427.197.21
10/11/19997.297.47.217.35
10/12/19997.337.357.087.15
10/13/19997.087.47.047.12
10/14/19997.177.216.797.08
10/15/19997.087.086.676.85
10/18/19996.837.126.836.96
10/19/19996.967.046.836.85
10/20/19996.927.046.857.02
10/21/19996.946.966.656.73
10/22/19996.96.96.66.65
10/25/19996.5876.586.83
10/26/19996.8776.776.83
10/27/19996.837.086.837.02
10/28/19997.067.467.067.4
10/29/19997.47.527.357.46
11/01/19997.427.527.217.33
11/02/19997.377.717.377.54
11/03/19997.547.677.447.52
11/04/19997.547.697.47.46
11/05/19997.447.567.357.35
11/08/19997.47.547.47.5
11/09/19997.57.717.467.6
11/10/19997.547.657.487.62
11/11/19997.67.717.47.4
11/12/19997.467.587.257.33
11/15/19997.337.547.087.42
11/16/19997.427.467.257.25
11/17/19997.257.337.17.12
11/18/19997.177.216.967
11/19/199977.2577.17
11/22/19997.177.337.087.19
11/23/19997.217.337.047.31
11/24/19997.337.337.17.12
11/26/19997.157.317.027.19
11/29/19997.217.276.987.15
11/30/19997.127.2577.08
12/01/19997.087.16.776.77
12/02/19996.797.046.776.98
12/03/19997.067.317.067.31
12/06/19997.177.197.027.04
12/07/199977.1977.04
12/08/19997.087.257.027.02
12/09/19997.067.066.816.81
12/10/19996.796.796.546.67
12/13/19996.586.676.296.33
12/14/19996.426.676.296.52
12/15/19996.716.776.426.6
12/16/19996.66.696.376.69
12/17/19996.66.796.66.62
12/20/19996.716.716.56.5
12/21/19996.446.656.426.54
12/22/19996.546.566.256.35
12/23/19996.546.736.56.69
12/27/19996.697.086.656.73
12/28/19996.736.986.736.73
12/29/19996.736.966.736.85
12/30/19996.926.926.716.73
12/31/19996.7776.757