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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.8975
CLOSE 14.8883

Low

LOW 13.49

High

HIGH 16.28
DATEOPENHIGHLOWCLOSE
01/03/200514.8614.9214.6814.71
01/04/200514.7514.8814.4714.53
01/05/200514.5314.5914.2914.33
01/06/200514.314.4114.2214.34
01/07/200514.3814.414.1814.24
01/10/200514.2314.4614.214.38
01/11/200514.3314.3614.2214.3
01/12/200514.2614.5314.2114.51
01/13/200514.4914.5814.3314.37
01/14/200514.4314.6214.3714.59
01/18/200514.5814.7114.4914.71
01/19/200514.6314.6714.4614.47
01/20/200514.7514.9914.6814.96
01/21/20051515.0914.814.8
01/24/200514.6714.6714.0814.14
01/25/200514.2214.3514.214.33
01/26/200514.4214.4214.2114.28
01/27/200514.2214.3314.1814.27
01/28/200514.3214.3314.1814.23
01/31/200514.3114.5114.2514.4
02/01/200514.5214.5514.3714.41
02/02/200514.4114.4914.3314.43
02/03/200514.4615.0214.2914.94
02/04/200514.9215.2414.9115.17
02/07/200515.1715.1714.9714.99
02/08/200514.9915.0714.8715.01
02/09/200515.0315.214.9814.98
02/10/200514.9815.1714.9815.17
02/11/200515.1715.3315.115.26
02/14/200515.1815.241515.17
02/15/200515.1515.4415.1315.27
02/16/200515.2515.2715.0915.2
02/17/200515.515.514.9214.98
02/18/200515.0215.0714.9515.02
02/22/200514.9415.0414.8914.9
02/23/200514.9314.9814.6114.61
02/24/200514.5214.6114.4314.57
02/25/200514.5814.8914.5214.89
02/28/200514.8914.914.6814.77
03/01/200514.7714.9614.7714.92
03/02/200514.9215.0214.8414.97
03/03/200514.9715.0714.9515.01
03/04/200515.0715.4315.0215.39
03/07/200515.3615.515.3115.36
03/08/200515.3615.4715.1815.43
03/09/200515.4315.4615.2315.23
03/10/200515.3215.3314.9515.2
03/11/200515.2115.3115.0115.05
03/14/200515.0515.1614.9815.05
03/15/200515.0715.1114.9614.98
03/16/200514.9214.9714.8114.82
03/17/200514.781514.7114.92
03/18/200514.8815.1514.8314.9
03/21/200514.9315.0714.8414.88
03/22/200514.8914.9714.7514.75
03/23/200514.7514.7714.5714.66
03/24/200514.6714.8814.6714.74
03/28/200514.4914.914.4914.77
03/29/200514.6814.8314.5914.62
03/30/200514.6514.814.5714.68
03/31/200514.6614.7914.6414.66
04/01/200514.7114.7714.514.55
04/04/200514.5214.5314.2714.38
04/05/200514.3914.514.1714.4
04/06/200514.4514.5714.4314.52
04/07/200514.514.5114.3814.45
04/08/200514.4514.514.2914.3
04/11/200514.2714.3214.1214.18
04/12/200514.7514.7514.4214.64
04/13/200514.6414.6414.4914.5
04/14/200514.9815.414.9215.15
04/15/200515.215.2814.8314.83
04/18/200514.8715.0514.7715
04/19/20051515.1314.9115.1
04/20/200515.115.114.7114.74
04/21/200514.8215.0914.5214.65
04/22/200514.6314.6314.2714.39
04/25/200514.4614.814.4614.75
04/26/200514.714.8314.6514.67
04/27/200514.6914.8714.514.72
04/28/200514.7214.7914.4414.51
04/29/200514.5514.9414.514.86
05/02/200514.851514.7814.88
05/03/200514.7614.814.4514.65
05/04/200514.7714.8814.5214.68
05/05/200514.6714.7614.5614.69
05/06/200514.7714.7914.4914.56
05/09/200514.6114.6214.4214.57
05/10/200514.5414.5414.2814.33
05/11/200514.3314.3814.1714.33
05/12/200514.5914.5914.0114.09
05/13/200513.8414.1813.7914.02
05/16/200514.0214.2914.0214.28
05/17/200514.2314.514.1714.5
05/18/200514.4814.9514.4814.73
05/19/200514.7514.7614.6314.67
05/20/200514.6714.6914.4714.57
05/23/200514.614.7914.5914.75
05/24/200514.714.7314.5614.68
05/25/200514.6514.6914.4714.6
05/26/200514.6814.8714.6714.87
05/27/200514.8215.0214.8115
05/31/200514.9215.0114.814.82
06/01/200514.8315.0714.8315.05
06/02/200515.0615.1314.9215.03
06/03/200515.0315.1514.9715.02
06/06/200515.0215.181515.18
06/07/200515.2315.3315.115.13
06/08/200515.215.2114.9714.99
06/09/200514.9615.0914.915
06/10/200514.9915.1314.8915.01
06/13/200515.0615.1914.9215.15
06/14/200515.1315.2515.1215.17
06/15/200515.2315.2414.9915.1
06/16/200515.0915.3315.0915.23
06/17/200515.4215.6415.3715.54
06/20/200515.4615.5115.3615.43
06/21/200515.4715.5315.4215.47
06/22/200515.5815.7515.5715.68
06/23/200515.6815.7115.3115.32
06/24/200515.2815.4515.0615.16
06/27/200515.2215.2815.1315.15
06/28/200515.215.4515.1815.45
06/29/200515.4615.6115.4215.52
06/30/200515.615.715.3815.7
07/01/200515.7315.7715.6415.71
07/05/200515.6715.7815.5515.71
07/06/200515.6715.6715.3615.42
07/07/200515.3415.4515.1115.45
07/08/200515.4515.7715.4415.72
07/11/200515.8515.9915.7815.94
07/12/200515.915.9515.7915.8
07/13/200515.7715.8515.6915.75
07/14/200515.8316.0115.7416.01
07/15/200516.0116.0815.9316
07/18/20051616.1115.9216
07/19/200516.0716.0915.9315.95
07/20/200515.9616.2115.8516.21
07/21/200516.2516.2615.9616.1
07/22/200516.116.1515.9716.14
07/25/200516.2116.2115.9115.93
07/26/200516.0216.0215.8415.91
07/27/20051616.0215.7215.8
07/28/200515.881615.8615.88
07/29/200515.916.0115.8715.87
08/01/200516.0316.1616.0116.12
08/02/200516.1716.2816.0316.06
08/03/200516.116.115.9215.96
08/04/200515.9815.9915.7315.77
08/05/200515.8115.8315.6715.7
08/08/200515.7415.7415.5415.58
08/09/200515.6815.7815.6315.74
08/10/200515.8915.9715.6315.69
08/11/200515.6915.7515.5415.7
08/12/200515.7315.815.6215.75
08/15/200515.8115.8115.6715.7
08/16/200515.7515.7515.2815.29
08/17/200515.2915.5815.2115.49
08/18/200515.5115.6515.4115.52
08/19/200515.5515.5615.3815.42
08/22/200515.4615.6615.4515.57
08/23/200515.5515.5915.3815.44
08/24/200515.3615.5415.2115.24
08/25/200515.2415.2815.0615.16
08/26/200515.1815.2115.0415.15
08/29/200515.1515.315.0815.24
08/30/200515.1615.1614.9415.08
08/31/200515.0715.515.0215.45
09/01/200515.4215.7215.4215.48
09/02/200515.2115.5215.215.34
09/06/200515.3715.5115.3115.49
09/07/200515.4815.5915.4415.49
09/08/200515.3615.3715.0715.11
09/09/200515.1715.3315.1315.33
09/12/200515.2815.3515.1615.32
09/13/200515.2915.3215.115.25
09/14/200515.2415.3415.1615.2
09/15/200515.3315.3715.2315.33
09/16/200515.4215.4815.3315.36
09/19/200515.3315.3514.8414.88
09/20/200514.914.9714.4314.43
09/21/200514.4314.4713.7313.96
09/22/200513.9214.4313.6414.35
09/23/200514.3514.7814.3514.67
09/26/200514.7414.8514.5214.57
09/27/200514.5214.6714.514.58
09/28/200514.514.6514.3314.45
09/29/200514.4714.4714.1614.42
09/30/200514.3814.8114.3314.69
10/03/200514.7714.8114.5314.53
10/04/200514.6214.7714.3914.41
10/05/200514.3714.4614.3314.35
10/06/200514.3714.4714.314.34
10/07/200514.4214.6314.4214.48
10/10/200514.514.614.3514.37
10/11/200514.4814.6314.3314.37
10/12/200514.3714.4814.2414.36
10/13/200514.3214.4414.2314.41
10/14/200514.4514.5614.3214.43
10/17/200514.3514.714.3414.7
10/18/200514.6214.6514.2514.28
10/19/200514.1714.3914.0714.37
10/20/200514.414.6714.3614.41
10/21/200514.5714.7314.3414.54
10/24/200514.6314.9614.6214.94
10/25/200514.1714.3113.4913.58
10/26/200513.5514.0713.5313.99
10/27/200513.9713.9813.8413.88
10/28/200513.8814.0813.8714.08
10/31/200514.1114.3614.0914.18
11/01/200514.1314.3114.0814.08
11/02/200514.0414.1713.9414.1
11/03/200514.1814.2213.9413.96
11/04/200513.9714.0513.9314.01
11/07/200513.9914.213.9814.2
11/08/200513.8814.1513.8814.07
11/09/200514.0714.1813.9214
11/10/20051414.1213.9314.05
11/11/200514.1314.1814.0214.07
11/14/200514.1514.1513.9814.05
11/15/200514.0514.321414.23
11/16/200514.2314.2714.1214.21
11/17/200514.1714.3814.1514.38
11/18/200514.4914.5814.4114.57
11/21/200514.514.6314.4114.63
11/22/200514.614.7714.5714.74
11/23/200514.6714.8114.6714.72
11/25/200514.7714.7714.714.73
11/28/200514.6614.7114.614.65
11/29/200514.7814.8514.6814.76
11/30/200514.7614.8114.5914.61
12/01/200514.6514.8214.6514.79
12/02/200514.8314.8514.6514.68
12/05/200514.514.6814.4714.62
12/06/200514.6414.7114.614.65
12/07/200514.6614.6914.514.54
12/08/200514.5714.5714.4214.49
12/09/200514.5714.6214.4414.56
12/12/200514.6514.7614.6314.72
12/13/200514.714.8514.6914.74
12/14/200514.7314.7914.6614.69
12/15/200514.7114.7514.6114.67
12/16/200514.6714.7414.5314.64
12/19/200514.6514.7114.5714.6
12/20/200514.5714.6714.5214.61
12/21/200514.6314.7314.6214.66
12/22/200514.8214.9914.7614.97
12/23/200514.9315.0314.9215.03
12/27/200515.115.2515.115.17
12/28/200515.1715.5615.1515.3
12/29/200515.2815.3415.215.27
12/30/200515.2515.2615.0815.14