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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.356
CLOSE 7.3527

Low

LOW 5.71

High

HIGH 9.21
DATEOPENHIGHLOWCLOSE
01/03/20006.926.946.586.71
01/04/20006.676.696.296.46
01/05/20006.486.66.466.48
01/06/20006.696.756.526.58
01/07/20006.546.696.376.5
01/10/20006.56.676.356.35
01/11/20006.466.566.426.44
01/12/20006.466.586.426.44
01/13/20006.446.466.336.37
01/14/20006.446.466.256.29
01/18/20006.216.296.086.19
01/19/20006.196.236.16.12
01/20/20006.126.125.795.87
01/21/200066.085.95.96
01/24/20005.966.15.895.98
01/25/20005.966.155.876
01/26/200066.125.925.94
01/27/20005.946.065.95.98
01/28/20005.965.985.815.81
01/31/20005.816.045.795.87
02/01/20005.836.175.836.15
02/02/20006.086.125.815.83
02/03/20005.876.565.716.54
02/04/20006.876.96.716.71
02/07/20006.736.736.676.73
02/08/20006.676.676.376.46
02/09/20006.466.486.256.4
02/10/20006.46.566.376.46
02/11/20006.466.486.196.23
02/14/20006.336.376.196.31
02/15/20006.336.676.316.67
02/16/20006.676.676.466.52
02/17/20006.546.796.526.75
02/18/20006.696.736.526.6
02/22/20006.656.676.566.62
02/23/20006.716.716.466.67
02/24/20006.586.586.336.4
02/25/20006.466.586.316.35
02/28/20006.356.526.356.37
02/29/20006.56.56.336.37
03/01/20006.546.546.376.46
03/02/20006.466.566.276.35
03/03/20006.316.836.296.65
03/06/20006.566.66.316.35
03/07/20006.446.446.196.25
03/08/20006.276.436.16.25
03/09/20006.176.376.126.29
03/10/20006.376.466.296.31
03/13/20006.256.376.176.37
03/14/20006.336.426.236.27
03/15/20006.336.986.276.87
03/16/20006.877.676.877.62
03/17/20007.587.67.177.25
03/20/20007.297.467.237.29
03/21/20007.297.487.277.42
03/22/20007.467.467.087.12
03/23/20007.377.447.237.31
03/24/20007.57.627.317.44
03/27/20007.447.57.277.31
03/28/20007.317.487.217.44
03/29/20007.427.487.337.4
03/30/20007.297.427.217.31
03/31/20007.357.57.317.37
04/03/20007.317.57.297.42
04/04/20007.357.547.067.35
04/05/20007.337.927.317.85
04/06/200088.317.97.98
04/07/2000887.797.79
04/10/20007.878.257.858.21
04/11/20008.218.548.198.4
04/12/20008.49.218.48.96
04/13/20008.948.948.738.75
04/14/20008.698.718.378.44
04/17/20008.488.738.338.73
04/18/20008.738.758.358.42
04/19/20008.628.628.298.33
04/20/20008.218.678.218.62
04/24/20008.778.988.58.71
04/25/200099.128.679
04/26/20008.678.798.58.65
04/27/20008.68.758.378.42
04/28/20008.48.448.258.29
05/01/20008.338.588.318.48
05/02/20008.448.758.298.67
05/03/20008.68.68.318.33
05/04/20008.378.528.238.25
05/05/20008.298.428.298.4
05/08/20008.358.48.298.35
05/09/20008.358.378.18.15
05/10/20008.238.338.088.1
05/11/20008.198.378.198.33
05/12/20008.258.318.158.23
05/15/20008.178.718.178.67
05/16/20008.7198.69
05/17/20008.928.968.698.85
05/18/20008.878.878.678.77
05/19/20008.678.678.338.46
05/22/20008.68.798.568.79
05/23/20008.718.838.68.75
05/24/20008.758.838.258.33
05/25/20008.278.357.838
05/26/20008.088.087.677.77
05/30/20007.857.947.797.83
05/31/20007.877.967.737.75
06/01/20007.838.027.778
06/02/20008.178.428.158.31
06/05/20008.238.468.238.42
06/06/20008.468.488.258.33
06/07/20008.318.448.258.25
06/08/20008.238.338.088.1
06/09/20008.128.2188.04
06/12/20008.068.087.857.87
06/13/20007.797.857.587.83
06/14/20007.928.177.927.92
06/15/20007.717.817.677.71
06/16/20007.677.677.57.65
06/19/20007.657.717.587.69
06/20/20007.677.697.57.52
06/21/20007.587.587.47.48
06/22/20007.487.567.47.44
06/23/20007.467.527.277.29
06/26/20007.427.467.237.31
06/27/20007.337.587.337.42
06/28/20007.487.587.297.33
06/29/20007.317.57.257.25
06/30/20007.297.377.067.06
07/03/20007.067.487.067.48
07/05/20007.427.567.217.25
07/06/20007.337.447.297.31
07/07/20007.337.57.297.46
07/10/20007.447.567.297.33
07/11/20007.337.697.257.62
07/12/20007.737.757.67.67
07/13/20007.677.777.547.58
07/14/20007.627.627.297.52
07/17/20007.587.627.337.37
07/18/20007.377.47.067.06
07/19/20007.177.357.17.27
07/20/20007.197.337.197.25
07/21/20007.277.277.047.12
07/24/20007.127.357.127.27
07/25/20007.237.487.237.33
07/26/20007.297.376.986.98
07/27/20006.987.156.987.08
07/28/20007.127.216.876.98
07/31/200077.066.926.94
08/01/200077.086.967.02
08/02/20007.027.176.927.08
08/03/20007.157.2377.08
08/04/20007.17.176.966.96
08/07/20006.947.126.947.06
08/08/20007.157.627.087.5
08/09/20007.677.677.467.48
08/10/20007.57.567.47.48
08/11/20007.567.797.547.67
08/14/20007.757.877.677.83
08/15/20007.97.987.817.98
08/16/20007.927.947.817.83
08/17/20007.927.987.797.98
08/18/20008.068.067.837.92
08/21/20007.877.877.777.79
08/22/20007.717.777.57.71
08/23/20007.677.697.57.56
08/24/20007.67.657.527.56
08/25/20007.567.657.527.62
08/28/20007.627.677.527.56
08/29/20007.547.737.547.62
08/30/20007.627.627.547.56
08/31/20007.567.717.547.67
09/01/20007.677.737.677.69
09/05/20007.697.97.657.9
09/06/20007.968.127.928.1
09/07/20008.088.128.028.12
09/08/20008.18.178.088.12
09/11/20008.088.218.048.12
09/12/20008.088.17.927.96
09/13/20007.357.57.047.5
09/14/20007.467.547.297.37
09/15/20007.257.257.127.17
09/18/20007.217.2577
09/19/20007.067.086.836.85
09/20/20006.816.946.776.83
09/21/20006.837.086.816.98
09/22/200077.066.946.98
09/25/20006.986.986.796.79
09/26/20006.836.96.626.62
09/27/20006.676.816.676.77
09/28/20006.816.986.776.98
09/29/20007.027.2177.12
10/02/20007.217.216.96.9
10/03/20006.987.316.97.17
10/04/20007.197.797.197.21
10/05/20007.297.337.047.12
10/06/20007.127.126.836.83
10/09/200077.046.967
10/10/20007.027.026.796.79
10/11/20006.856.96.656.67
10/12/20006.526.586.356.46
10/13/20006.466.716.376.62
10/16/20006.676.816.656.67
10/17/20006.736.756.486.5
10/18/20006.426.56.296.44
10/19/20006.446.656.446.56
10/20/20006.546.626.526.54
10/23/20006.526.776.526.67
10/24/20006.736.776.676.75
10/25/20006.756.756.526.56
10/26/20006.426.716.426.69
10/27/20006.626.796.426.77
10/30/20006.717.086.717.06
10/31/20007.157.3577.23
11/01/20007.197.216.96.94
11/02/200077.46.877.33
11/03/20007.277.527.257.4
11/06/20007.467.487.377.44
11/07/20007.57.587.447.54
11/08/20007.567.817.467.69
11/09/20007.757.987.547.56
11/10/20007.627.737.527.54
11/13/20007.527.697.527.62
11/14/20007.627.677.487.52
11/15/20007.567.567.297.29
11/16/20007.357.47.257.31
11/17/20007.257.377.237.29
11/20/20007.357.357.257.27
11/21/20007.317.337.237.23
11/22/20007.217.317.197.19
11/24/20007.177.317.177.31
11/27/20007.317.337.257.25
11/28/20007.317.427.257.31
11/29/20007.317.357.317.31
11/30/20007.337.337.257.27
12/01/20007.317.427.277.4
12/04/200077.4877.46
12/05/20007.57.547.357.42
12/06/20007.377.487.257.46
12/07/20007.547.587.487.54
12/08/20007.487.837.487.75
12/11/20007.697.717.427.56
12/12/20007.567.757.447.69
12/13/20007.697.797.697.71
12/14/20007.677.857.677.67
12/15/20007.677.837.677.69
12/18/20007.778.217.758.08
12/19/20008.158.338.048.19
12/20/20008.128.1588
12/21/20007.988.177.877.94
12/22/20007.948.067.857.94
12/26/20008.028.2988.25
12/27/20008.258.588.18.48
12/28/20008.658.838.338.71
12/29/20008.738.858.658.77