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

2002 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.3201
CLOSE 9.3263

Low

LOW 7.25

High

HIGH 11.08
DATEOPENHIGHLOWCLOSE
01/02/20029.179.178.939.03
01/03/20029.049.348.979.33
01/04/20029.339.419.39.3
01/07/20029.39.359.029.04
01/08/20029.059.28.999.13
01/09/20029.139.319.089.1
01/10/20029.19.1799.03
01/11/20029.029.028.828.87
01/14/20028.868.868.78.72
01/15/20028.748.798.558.66
01/16/20028.648.738.478.56
01/17/20028.68.668.328.62
01/18/20028.68.768.468.52
01/22/20028.578.68.458.51
01/23/20028.548.738.538.68
01/24/20028.738.768.588.71
01/25/20028.749.038.78.95
01/28/20029.039.038.888.96
01/29/20028.969.078.738.83
01/30/20028.839.088.829.05
01/31/20029.089.258.939.24
02/01/20029.279.278.838.88
02/04/20028.828.968.778.79
02/05/20028.828.838.228.23
02/06/20028.238.57.838.31
02/07/20028.028.47.858.32
02/08/20028.258.328.158.26
02/11/20028.428.718.48.64
02/12/20028.638.758.588.63
02/13/20028.79.038.678.9
02/14/200299.038.918.98
02/15/20028.989.138.929.08
02/19/20028.9798.698.69
02/20/20028.698.918.538.81
02/21/20028.788.828.568.62
02/22/20028.628.718.528.6
02/25/20028.68.768.438.7
02/26/20028.758.828.678.72
02/27/20028.88.928.78.77
02/28/20028.829.238.788.81
03/01/20028.678.818.578.75
03/04/20028.99.378.769.37
03/05/20029.339.369.239.3
03/06/20029.339.59.319.49
03/07/20029.589.829.59.78
03/08/20029.729.89.379.49
03/11/20029.559.559.339.43
03/12/20029.439.569.39.54
03/13/20029.59.669.389.48
03/14/20029.439.549.419.52
03/15/20029.539.719.59.66
03/18/20029.69.739.69.65
03/19/20029.689.889.639.71
03/20/20029.729.879.79.78
03/21/20029.789.839.499.66
03/22/20029.339.419.279.3
03/25/20029.249.329.089.15
03/26/20029.169.539.149.46
03/27/20029.439.69.379.53
03/28/20029.479.579.379.49
04/01/20029.479.689.39.67
04/02/20029.639.699.379.62
04/03/20029.559.599.379.43
04/04/20029.389.399.229.35
04/05/20029.289.629.249.58
04/08/20029.59.669.439.66
04/09/20029.639.869.569.78
04/10/20029.810.059.779.87
04/11/20029.8810.339.8610.26
04/12/200210.2110.3310.1210.32
04/15/200210.3310.410.1310.16
04/16/200210.1310.2410.110.22
04/17/200210.1510.1810.0710.17
04/18/200210.1310.2410.1310.22
04/19/200210.1710.2310.0710.17
04/22/200210.1910.229.9710.1
04/23/200210.110.1310.0310.07
04/24/200210.1810.3910.1610.18
04/25/200210.210.3110.110.2
04/26/200210.210.210.0810.14
04/29/200210.210.29.9510.03
04/30/200210.0710.281010.24
05/01/200210.2510.3210.0710.22
05/02/200210.2410.5310.1510.29
05/03/200210.3710.4210.2510.33
05/06/200210.3510.4610.1110.15
05/07/200210.2810.6710.2610.63
05/08/200210.6310.710.410.54
05/09/200210.510.6210.510.5
05/10/200210.5310.5710.4710.51
05/13/200210.5110.5510.4810.5
05/14/200210.5710.7610.5710.76
05/15/200210.810.8810.6610.73
05/16/200210.810.8410.7210.8
05/17/200210.7710.9610.7710.96
05/20/200210.9811.0810.911
05/21/200210.931110.8310.84
05/22/200210.7910.8810.7810.86
05/23/200210.8710.8810.6910.87
05/24/200210.8510.8810.6310.65
05/28/200210.6210.6610.4310.47
05/29/200210.3710.5210.3710.46
05/30/200210.3510.5510.3510.42
05/31/200210.410.6510.3910.53
06/03/200210.5710.6310.2810.32
06/04/200210.2510.321010.01
06/05/200210.0710.339.9710.31
06/06/200210.3710.4710.1310.15
06/07/200210.1510.4710.0910.37
06/10/200210.310.610.2710.5
06/11/200210.4210.510.2210.22
06/12/200210.2210.2210.0310.13
06/13/200210.1410.2910.1210.23
06/14/200210.2310.2310.0610.17
06/17/200210.1810.181010.13
06/18/200210.1710.2210.0210.06
06/19/200210.0710.271010.13
06/20/200210.0710.1910.0710.1
06/21/20029.9310.159.89.88
06/24/20029.9109.789.92
06/25/200210.0310.139.79.73
06/26/20029.739.929.629.82
06/27/20029.8310.029.7210.02
06/28/20029.9810.139.839.98
07/01/20029.93109.759.78
07/02/20029.789.879.449.5
07/03/20029.539.579.29.5
07/05/20029.539.99.479.86
07/08/20029.899.929.719.72
07/09/20029.89.889.579.57
07/10/20029.659.659.429.49
07/11/20029.499.839.259.39
07/12/20029.439.69.39.48
07/15/20029.459.468.939.46
07/16/20029.379.449.069.15
07/17/20029.239.518.759
07/18/20028.979.38.928.97
07/19/20028.889.058.798.81
07/22/20028.839.078.588.6
07/23/20028.538.758.58.5
07/24/20028.339.068.19.05
07/25/20029.19.288.829.18
07/26/20029.199.299.029.13
07/29/20029.139.579.089.57
07/30/20029.59.579.249.36
07/31/20029.379.629.239.58
08/01/20029.69.779.359.46
08/02/20029.479.58.99.01
08/05/20029.089.278.868.89
08/06/20029.129.519.19.33
08/07/20029.399.59.149.44
08/08/20029.459.639.299.59
08/09/20029.69.759.469.66
08/12/20029.669.669.469.54
08/13/20029.529.889.489.6
08/14/20029.489.829.259.78
08/15/20029.759.989.739.9
08/16/20029.9210.049.829.94
08/19/20029.910.159.8710.02
08/20/20021010.029.829.87
08/21/20029.89.869.629.78
08/22/20029.789.99.79.74
08/23/20029.739.739.429.46
08/26/20029.559.569.279.37
08/27/20029.399.419.059.09
08/28/20029.099.098.838.88
08/29/20028.888.978.738.89
08/30/20028.979.138.99
09/03/2002998.538.8
09/04/20028.849.098.739.09
09/05/20028.939.068.858.92
09/06/20028.928.928.678.74
09/09/20028.678.788.628.76
09/10/20028.758.888.728.87
09/11/20028.928.968.828.9
09/12/20028.838.878.648.68
09/13/20028.658.698.448.6
09/16/20028.628.638.468.6
09/17/20028.678.688.538.55
09/18/20028.558.68.278.35
09/19/20028.338.338.058.07
09/20/20027.988.067.88.04
09/23/20027.8787.767.85
09/24/20027.737.777.577.68
09/25/20027.77.927.77.84
09/26/20027.8487.737.79
09/27/20028.178.37.857.85
09/30/20027.837.987.677.89
10/01/20027.898.177.838.08
10/02/20028.028.077.817.81
10/03/20027.8187.797.88
10/04/20027.937.937.647.76
10/07/20027.767.877.437.49
10/08/20027.467.847.47.69
10/09/20027.57.637.317.35
10/10/20027.317.517.257.43
10/11/20027.477.917.447.75
10/14/20027.757.787.677.75
10/15/20027.858.127.88.1
10/16/20028.18.128.028.05
10/17/20028.628.648.448.59
10/18/20028.568.588.378.57
10/21/20028.578.658.468.63
10/22/20028.578.618.468.52
10/23/20028.528.588.278.37
10/24/20028.338.428.148.19
10/25/20028.188.378.18.34
10/28/20028.348.358.148.19
10/29/20028.239.528.29.23
10/30/20029.239.238.959.12
10/31/20029.039.138.979.12
11/01/20029.039.1799.14
11/04/20029.179.259.079.1
11/05/20029.159.249.129.2
11/06/20029.29.689.199.67
11/07/20029.659.659.39.42
11/08/20029.49.59.379.4
11/11/20029.389.459.219.25
11/12/20029.379.489.339.39
11/13/20029.399.419.239.35
11/14/20029.39.439.289.32
11/15/20029.39.459.269.44
11/18/20029.449.499.39.36
11/19/20029.359.359.149.27
11/20/20029.249.429.19.41
11/21/20029.419.659.29.6
11/22/20029.579.639.419.43
11/25/20029.39.659.39.6
11/26/20029.529.559.299.31
11/27/20029.329.579.329.54
11/29/20029.69.659.579.61
12/02/20029.679.679.429.47
12/03/20029.49.459.29.25
12/04/20029.19.359.029.29
12/05/20029.39.349.219.25
12/06/20029.179.379.129.34
12/09/20029.279.389.199.26
12/10/20029.239.639.239.58
12/11/20029.59.69.349.55
12/12/20029.559.659.459.57
12/13/20029.579.69.479.48
12/16/20029.519.749.519.74
12/17/20029.629.79.529.54
12/18/20029.59.539.39.32
12/19/20029.299.359.239.28
12/20/20029.289.479.279.42
12/23/20029.429.539.349.44
12/24/20029.369.429.339.33
12/26/20029.289.639.289.62
12/27/20029.589.599.319.31
12/30/20029.379.459.279.43
12/31/20029.379.489.239.42