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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.7177
CLOSE 9.7292

Low

LOW 8.14

High

HIGH 11.59
DATEOPENHIGHLOWCLOSE
01/02/20039.59.759.479.67
01/03/20039.639.659.49.43
01/06/20039.489.729.489.68
01/07/20039.639.679.479.64
01/08/20039.59.559.49.42
01/09/20039.419.669.419.63
01/10/20039.459.669.449.57
01/13/20039.579.679.539.61
01/14/20039.69.679.579.63
01/15/20039.639.679.499.49
01/16/20039.499.639.499.57
01/17/20039.579.589.339.43
01/21/20039.59.559.29.2
01/22/20039.29.299.179.22
01/23/20039.39.379.169.33
01/24/20039.229.319.039.07
01/27/20039.029.158.898.93
01/28/20038.989.048.99.01
01/29/20038.9398.828.97
01/30/20038.968.998.768.78
01/31/20038.759.038.738.88
02/03/20038.99.088.99.07
02/04/20039.079.078.839.07
02/05/20039.099.2299.06
02/06/20039.069.068.758.79
02/07/20038.838.898.718.71
02/10/20038.748.928.718.87
02/11/20038.8798.88.82
02/12/20038.828.828.628.65
02/13/20038.668.748.538.67
02/14/20038.738.988.728.98
02/18/20039.029.239.029.14
02/19/20039.149.158.969
02/20/20038.9898.888.89
02/21/20038.959.118.859.05
02/24/200399.038.858.89
02/25/20038.868.948.698.94
02/26/20038.948.948.768.79
02/27/20038.788.948.738.8
02/28/20038.8398.88.9
03/03/200399.028.848.86
03/04/20038.868.868.658.66
03/05/20038.688.768.648.76
03/06/20038.748.748.478.52
03/07/20038.528.758.468.74
03/10/20038.678.718.518.53
03/11/20038.238.558.168.27
03/12/20038.238.318.148.28
03/13/20038.378.698.378.68
03/14/20038.768.788.648.75
03/17/20038.658.888.578.83
03/18/20038.888.998.848.96
03/19/20038.999.048.929.04
03/20/20039.039.078.898.99
03/21/20039.19.379.029.34
03/24/20039.139.198.878.91
03/25/20038.939.028.858.92
03/26/20038.928.958.88.83
03/27/20038.839.028.88.96
03/28/20038.99.058.858.94
03/31/20038.868.938.728.81
04/01/20038.868.978.728.94
04/02/20039.179.329.129.21
04/03/20039.279.39.149.15
04/04/20039.249.319.119.2
04/07/20039.379.529.189.2
04/08/20039.29.28.939.11
04/09/20039.139.188.918.91
04/10/20038.959.088.919.08
04/11/20039.169.258.969
04/14/20039.019.2299.21
04/15/20039.139.269.059.23
04/16/20039.319.339.19.18
04/17/20039.189.299.179.22
04/21/20039.219.389.29.35
04/22/20039.179.519.19.45
04/23/20039.389.489.39.37
04/24/20039.299.379.249.31
04/25/20039.189.269.069.08
04/28/20039.139.369.139.29
04/29/20039.319.419.219.27
04/30/20039.289.369.189.29
05/01/20039.269.269.029.19
05/02/20039.139.279.139.24
05/05/20039.249.249.089.1
05/06/20039.129.299.129.26
05/07/20039.269.319.179.18
05/08/20039.139.259.039.09
05/09/20039.229.279.119.21
05/12/20039.229.459.179.38
05/13/20039.379.419.279.29
05/14/20039.339.379.219.32
05/15/20039.379.49.39.38
05/16/20039.379.429.39.4
05/19/20039.39.329.069.08
05/20/20039.119.239.079.11
05/21/20039.069.088.959.04
05/22/20039.029.038.98.96
05/23/20038.928.938.838.87
05/27/20038.859.128.89.12
05/28/20039.149.219.069.19
05/29/20039.29.289.089.11
05/30/20039.19.248.99.13
06/02/20039.179.299.129.15
06/03/20039.159.229.099.22
06/04/20039.189.219.129.19
06/05/20039.159.189.129.13
06/06/20039.29.279.039.12
06/09/20039.19.189.069.08
06/10/20039.179.29.129.17
06/11/20039.179.219.129.18
06/12/20039.229.239.139.2
06/13/20039.239.2499.11
06/16/20039.179.369.129.36
06/17/20039.379.479.319.44
06/18/20039.379.439.279.29
06/19/20039.299.359.139.35
06/20/20039.49.449.279.32
06/23/20039.339.339.089.13
06/24/20039.129.239.099.09
06/25/20039.069.169.039.08
06/26/20039.079.18.949.08
06/27/20039.019.088.898.97
06/30/20038.989.018.938.96
07/01/20038.959.038.829.03
07/02/20039.039.058.969.05
07/03/20039.059.1399.08
07/07/20039.099.179.069.11
07/08/20039.119.259.119.24
07/09/20039.29.279.179.21
07/10/20039.219.218.969.04
07/11/20039.019.219.019.11
07/14/20039.129.339.19.21
07/15/20039.39.39.19.12
07/16/20039.129.159.069.1
07/17/20039.029.088.989.04
07/18/20039.039.188.999.16
07/21/20039.089.148.979.01
07/22/20039.019.388.949.38
07/23/20039.579.739.529.72
07/24/20039.739.839.679.74
07/25/20039.749.959.79.94
07/28/20039.9109.849.95
07/29/20039.99.939.799.81
07/30/20039.879.979.839.85
07/31/20039.8810.129.8210
08/01/200310109.839.93
08/04/20039.879.879.639.74
08/05/20039.729.829.679.75
08/06/20039.689.89.679.71
08/07/20039.749.769.559.65
08/08/20039.79.829.659.82
08/11/20039.779.869.739.77
08/12/20039.759.899.79.89
08/13/20039.899.979.89.85
08/14/20039.869.929.829.86
08/15/20039.99.969.739.86
08/18/20039.869.989.869.97
08/19/20039.95109.939.97
08/20/20039.929.989.99.93
08/21/20039.9410.039.9310
08/22/200310.0210.059.969.98
08/25/20039.9710.039.9710.03
08/26/20031010.19.9710.09
08/27/200310.0410.079.9810.01
08/28/200310.0310.049.9310.01
08/29/20039.9710.049.9510.03
09/02/200310.0310.171010.17
09/03/200310.1610.2510.1310.24
09/04/200310.2410.2510.1310.15
09/05/200310.1510.1710.0710.16
09/08/200310.1710.2310.1110.11
09/09/200310.0410.1310.0410.1
09/10/200310.0710.099.869.87
09/11/20039.919.969.889.92
09/12/20039.829.929.779.89
09/15/20039.919.949.839.91
09/16/20039.9210.079.9210.07
09/17/200310.0310.069.9710
09/18/200310.0510.19.9910.1
09/19/200310.1310.2310.0910.16
09/22/200310.0710.129.919.95
09/23/20039.99109.929.92
09/24/20039.949.949.779.81
09/25/20039.829.899.749.74
09/26/20039.689.839.639.79
09/29/20039.779.99.759.86
09/30/20039.819.899.559.8
10/01/20039.849.959.89.95
10/02/20039.9810.039.9310.02
10/03/200310.110.2610.110.2
10/06/200310.1710.2210.0810.21
10/07/200310.210.6610.1710.53
10/08/200310.5810.6210.4710.52
10/09/200310.5810.6610.4810.56
10/10/200310.5310.6410.5110.57
10/13/200310.5810.710.5510.69
10/14/200310.6910.7510.6310.74
10/15/200310.7410.7710.5910.63
10/16/200310.6410.810.6210.75
10/17/200310.7610.7910.5510.58
10/20/200310.5510.6210.5110.62
10/21/200310.5710.610.510.56
10/22/200310.4710.4910.3110.39
10/23/200310.3810.4910.3410.42
10/24/200310.3610.510.310.49
10/27/200310.5110.7910.510.76
10/28/200310.811.0710.7911.05
10/29/200311.0211.1310.8311.11
10/30/200311.111.1711.0611.15
10/31/200311.1711.2711.1211.18
11/03/200311.2111.2311.1511.15
11/04/200311.1611.2611.1311.2
11/05/200311.1711.1911.0311.14
11/06/200311.1211.1711.0211.15
11/07/200311.1811.2111.0911.13
11/10/200311.1611.1711.0711.1
11/11/200311.0511.0811.0311.08
11/12/200311.0211.0610.8711.02
11/13/200311.0211.0210.8910.98
11/14/20031111.0710.8710.88
11/17/200310.8810.8810.7210.82
11/18/200310.810.810.5310.62
11/19/200310.6710.7310.6110.66
11/20/200310.610.6610.510.53
11/21/200310.5910.6910.5610.66
11/24/200310.6710.7810.6510.77
11/25/200310.7910.8310.7510.81
11/26/200310.8410.8910.8110.83
11/28/200310.8710.8710.8110.81
12/01/200310.8311.0110.810.96
12/02/200310.9110.9510.8710.95
12/03/200310.9811.2710.9511.21
12/04/200311.1811.3311.1611.33
12/05/200311.2711.311.1611.28
12/08/200311.3311.3811.2811.37
12/09/200311.3511.4311.3511.42
12/10/200311.3511.3811.211.26
12/11/200311.2811.3611.1911.3
12/12/200311.3311.3711.2111.35
12/15/200311.3811.4211.2611.3
12/16/200311.311.3611.1511.35
12/17/200311.3611.3811.2211.35
12/18/200311.3311.4211.3311.4
12/19/200311.3811.3911.2511.33
12/22/200311.3211.4311.3111.41
12/23/200311.4111.4211.311.41
12/24/200311.3611.4111.3411.38
12/26/200311.3511.4111.3311.37
12/29/200311.3411.4111.311.41
12/30/200311.3311.411.3311.4
12/31/200311.4211.5911.3811.58