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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.2268
CLOSE 18.2624

Low

LOW 14.84

High

HIGH 21.67
DATEOPENHIGHLOWCLOSE
01/02/200819.219.418.7118.85
01/03/200818.9319.318.818.84
01/04/200818.718.718.0118.03
01/07/200818.2718.6418.1818.5
01/08/200818.6218.717.9618
01/09/200818.0318.917.7918.84
01/10/200818.6619.0718.3618.91
01/11/200818.7518.9618.3918.5
01/14/200818.7118.7118.3518.49
01/15/200818.4218.4217.8117.82
01/16/200817.7518.1817.517.78
01/17/200817.7918.0416.9217.06
01/18/200817.3217.8317.0517.75
01/22/200817.0918.1716.8717.99
01/23/200816.8819.9916.8819.75
01/24/200819.5320.0818.919.1
01/25/200819.1719.6718.4618.7
01/28/200818.7519.2918.2419.13
01/29/200818.4319.0218.0518.54
01/30/200818.5719.2718.3318.73
01/31/200818.5419.318.3319.03
02/01/200818.9419.4718.8819.4
02/04/200819.5519.5518.7218.72
02/05/200818.418.7718.0718.45
02/06/200818.4918.6118.0218.06
02/07/200817.8718.6517.8718.5
02/08/200818.3118.6117.9918.32
02/11/200818.2818.4617.9418.32
02/12/200818.5218.5618.1818.31
02/13/200818.4718.518.1418.23
02/14/200818.0918.3317.8417.91
02/15/200817.917.9917.5517.94
02/19/200818.118.2217.6617.68
02/20/200817.4817.8317.4817.73
02/21/200818.6718.8417.9918.22
02/22/200818.2518.2817.8718.2
02/25/200818.2318.5518.0518.42
02/26/200818.3718.5418.1918.31
02/27/200818.1418.6718.0718.32
02/28/200818.1518.1917.6517.74
02/29/200817.6217.7217.1717.26
03/03/200817.2717.5817.0717.46
03/04/200817.3217.3416.8917.05
03/05/200817.0717.4517.0317.17
03/06/200817.0817.1116.8516.86
03/07/200816.7817.0516.6616.71
03/10/200816.6817.1316.6716.82
03/11/200817.2217.2916.817.12
03/12/200817.0617.51717.01
03/13/200816.9517.4716.7617.36
03/14/200817.4117.8617.1417.43
03/17/200817.2517.4216.6817.01
03/18/200817.4718.0517.2617.98
03/19/200817.9718.1517.417.43
03/20/200817.5118.117.4317.94
03/24/200816.8117.9216.7817.62
03/25/200817.7317.7317.1717.42
03/26/200817.3717.3816.8316.99
03/27/200817.1417.2216.7916.89
03/28/200816.9316.9416.7116.83
03/31/200816.9417.1616.8317.01
04/01/200817.1718.1317.1318.12
04/02/200818.1718.6518.1718.42
04/03/200818.4118.4118.1418.23
04/04/200818.3518.4518.1718.25
04/07/200818.3418.518.2418.25
04/08/200818.2618.3418.118.17
04/09/200818.2218.3118.0518.06
04/10/200817.8618.617.7318.37
04/11/200817.918.1617.917.99
04/14/20081818.1117.7617.84
04/15/200817.8317.9117.6317.83
04/16/200818.0418.5717.9118.57
04/17/200818.5718.5718.1318.23
04/18/200818.3618.8918.3618.72
04/21/200818.7418.9818.4118.75
04/22/200819.0819.4318.4418.64
04/23/200818.6718.6718.2118.29
04/24/200818.3718.5317.9918.34
04/25/200818.4618.7118.2718.67
04/28/200818.5718.6118.3318.47
04/29/200818.4818.5618.218.37
04/30/200818.518.6718.2618.44
05/01/200818.519.0618.3619.06
05/02/200819.3719.4718.9119.11
05/05/200819.0819.0918.7118.84
05/06/200818.7918.8818.6518.79
05/07/200818.6819.1718.6718.73
05/08/200818.7318.8418.4918.75
05/09/200818.521918.4418.86
05/12/200818.8319.1218.5819.1
05/13/200819.0619.1718.6618.92
05/14/200819.0119.4818.9219.37
05/15/200819.2820.1219.2820
05/16/200820.0520.0519.719.87
05/19/200819.8820.0819.7119.87
05/20/200819.6919.6919.419.51
05/21/200819.4719.5519.1119.17
05/22/200819.2319.5219.2119.37
05/23/200819.1819.2118.6618.7
05/27/200818.7918.8318.5318.65
05/28/200818.6618.8518.6418.78
05/29/200818.6718.9818.6518.81
05/30/200818.8418.8818.6718.72
06/02/200818.6918.7618.4418.56
06/03/200817.2418.3317.2318.18
06/04/200817.9218.1217.2817.33
06/05/200817.3517.3817.0517.27
06/06/200817.0917.1916.6416.73
06/09/200816.7116.9316.5816.68
06/10/200816.5717.0916.5716.93
06/11/200816.916.915.9816.09
06/12/200816.2716.7516.2516.49
06/13/200816.6816.816.3816.8
06/16/200816.6716.8816.616.63
06/17/200816.7316.8616.5116.53
06/18/200816.4916.5516.2916.49
06/19/200816.416.7916.3816.73
06/20/200816.7316.7416.5316.64
06/23/200816.7916.8516.6216.71
06/24/200816.616.8516.3616.62
06/25/200816.5816.7216.1116.22
06/26/200815.9415.9615.5515.58
06/27/200815.6915.815.4615.62
06/30/200815.5415.6215.315.31
07/01/200816.116.3615.2716.29
07/02/200816.2316.3115.4915.57
07/03/200815.716.0115.5815.84
07/07/200815.8416.2815.7215.87
07/08/200815.8716.3915.6216.38
07/09/200816.4616.4615.8815.95
07/10/200816.1416.515.7516
07/11/200815.841615.2615.73
07/14/200815.8715.9815.0215.02
07/15/200814.9315.8614.8415.48
07/16/200815.4116.0715.315.98
07/17/200816.518.0416.517.95
07/18/200817.8718.2117.6318.04
07/21/200817.4817.4816.6816.82
07/22/200816.7917.6816.7717.61
07/23/200817.4318.3817.4118.15
07/24/200818.0618.1917.2717.3
07/25/200817.5818.1317.4317.65
07/28/200817.6717.8117.317.34
07/29/200817.4218.1216.6317.98
07/30/200818.0518.3617.8918.27
07/31/200818.0518.3417.6717.75
08/01/200817.8717.8917.2817.45
08/04/200817.3417.7117.2217.57
08/05/200817.8318.317.6418.3
08/06/200818.1718.2317.8618.16
08/07/200817.9718.3617.7717.95
08/08/200818.0119.2417.9919.15
08/11/200819.0120.1118.9819.93
08/12/200819.7520.1619.5219.62
08/13/200819.5519.6719.2319.41
08/14/200819.2719.7819.2319.6
08/15/200819.619.9319.5619.86
08/18/200819.812019.3519.5
08/19/200819.3619.3618.9819.16
08/20/200819.0119.218.5918.92
08/21/200818.6319.2218.1319.19
08/22/200819.4819.6719.1119.44
08/25/200818.9719.4218.919.1
08/26/200819.0919.3318.819.29
08/27/200818.9119.5718.9119.26
08/28/200819.4819.8519.3919.76
08/29/200819.6219.919.519.52
09/02/200819.9920.519.5720.26
09/03/200820.2820.7320.1120.64
09/04/200820.3620.5219.6719.79
09/05/200819.720.119.3320.07
09/08/200820.3420.8320.3120.63
09/09/200820.6221.2219.8219.99
09/10/200820.0920.2219.5919.85
09/11/200819.6720.6519.4420.57
09/12/200820.3320.7320.1120.59
09/15/200819.6921.2619.6920.62
09/16/200820.2320.7519.7520.7
09/17/200820.1220.5919.7419.77
09/18/200819.920.6218.6920.46
09/19/200820.6721.6720.2821.12
09/22/200821.0821.0819.819.97
09/23/200820.1520.3319.3220
09/24/20082020.0619.3819.77
09/25/200819.9120.519.7620.21
09/26/200820.1920.5919.9320.57
09/29/200820.1420.2118.6519.03
09/30/200819.219.5718.8419.05
10/01/200818.7519.5918.5619.21
10/02/200819.1619.3317.9418.15
10/03/200818.5218.6117.4717.58
10/06/200816.9218.1716.518.05
10/07/200818.1718.6117.2517.67
10/08/200817.2818.616.8717.74
10/09/200817.7518.3617.1917.46
10/10/200816.6617.7316.3317.1
10/13/200817.7718.217.1717.71
10/14/200818.0318.5817.4817.66
10/15/200817.4617.6716.4716.47
10/16/200817.0619.0616.6418.99
10/17/200818.3319.3418.2718.73
10/20/200818.7519.2118.3719.21
10/21/200819.0119.5318.6618.75
10/22/200818.3519.3518.0718.59
10/23/200818.4919.1517.6618.83
10/24/200817.9718.8217.6818.36
10/27/200817.9818.7217.1117.14
10/28/200817.4518.3316.1118.33
10/29/200818.2918.7617.6618.19
10/30/200818.6318.9718.1318.96
10/31/200818.819.1618.7318.97
11/03/200818.9519.031818.11
11/04/200818.6918.931818.82
11/05/200818.4719.0718.2418.54
11/06/200818.3918.5317.7317.94
11/07/200818.0818.1917.8918.16
11/10/200818.5418.7318.1618.46
11/11/200818.2318.4617.5918.03
11/12/200817.817.9817.2117.27
11/13/200817.1818.2616.6718.25
11/14/20081818.941818.17
11/17/200818.0518.3417.6317.76
11/18/200817.9318.5817.7518.16
11/19/200818.1418.4217.1617.23
11/20/20081718.0516.6116.72
11/21/200816.9917.8416.3417.77
11/24/200818.0719.2517.7318.86
11/25/200819.1819.3218.7219.08
11/26/200818.8320.0818.8220
11/28/200819.9720.0219.419.64
12/01/200819.2519.5818.0918.1
12/02/200818.2318.2717.7918.18
12/03/200817.9319.0917.8419.07
12/04/200818.919.4818.4118.68
12/05/200818.4419.7518.3519.58
12/08/200819.7119.8718.7819.15
12/09/200819.0219.3518.6718.75
12/10/200818.8818.881818.54
12/11/200818.3718.6317.5517.75
12/12/200817.3318.717.0418.51
12/15/200818.518.9818.4118.8
12/16/200819.1219.3218.8419.18
12/17/200819.0919.2818.7918.97
12/18/200819.0719.1418.4418.66
12/19/200818.7919.0318.4118.44
12/22/200818.4518.5117.9218.27
12/23/200818.4718.4817.9918.15
12/24/200819.3119.3117.6718.59
12/26/200818.5918.6618.4918.6
12/29/200818.5718.7618.1418.74
12/30/200818.8819.5718.7519.54
12/31/200819.5820.0619.5519.92