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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.792
CLOSE 23.8384

Low

LOW 19.29

High

HIGH 28.33
DATEOPENHIGHLOWCLOSE
01/04/201020.7120.7120.3920.56
01/05/201020.5320.6219.8520.07
01/06/201020.1320.3419.6419.81
01/07/201019.8120.1519.8119.98
01/08/201019.9820.1619.9320.15
01/11/201020.6620.6619.5119.88
01/12/201019.8120.1119.7519.81
01/13/201019.8720.1219.8720.06
01/14/201020.0920.2420.0420.18
01/15/201020.0920.0919.7219.73
01/19/201019.6319.8119.4319.79
01/20/201019.6819.6819.4819.6
01/21/201019.5719.8419.4619.54
01/22/201019.5419.7319.2919.33
01/25/201019.5119.819.4219.64
01/26/201020.9321.4320.8520.94
01/27/201020.9421.3520.7621.29
01/28/201021.3621.3621.0421.19
01/29/201021.2221.5421.0321.12
02/01/201021.2621.5821.1721.54
02/02/201021.6221.8721.2721.85
02/03/201021.7821.7821.3221.42
02/04/201021.3821.3921.1621.28
02/05/201021.3421.4220.9521.3
02/08/201021.3321.3721.0421.07
02/09/201021.2121.4721.1621.26
02/10/201021.221.2220.8720.99
02/11/20102121.2620.9721.24
02/12/201021.0521.3520.8821.32
02/16/201021.4221.621.3921.51
02/17/201021.6421.8121.6121.68
02/18/201021.721.7821.4421.74
02/19/201021.6521.8821.621.79
02/22/201021.8421.9121.5621.6
02/23/201021.4921.6821.3521.38
02/24/201021.3721.5221.2921.46
02/25/201021.2721.4721.1121.45
02/26/201021.4721.4821.1121.13
03/01/201021.221.3321.0121.25
03/02/201021.3921.4121.2221.36
03/03/201021.4321.4721.2821.34
03/04/201021.421.7221.3821.58
03/05/201021.721.7821.5921.72
03/08/201021.7721.8521.6621.75
03/09/201021.642221.6421.83
03/10/201021.821.821.4721.57
03/11/201021.7621.7621.321.75
03/12/201021.8121.8921.6821.85
03/15/201021.8721.8821.721.87
03/16/201021.921.921.5121.69
03/17/201021.7122.0621.6521.92
03/18/201021.8922.0321.7621.76
03/19/201021.7821.8621.6721.77
03/22/201021.722.0521.6121.92
03/23/201021.9222.1721.8122.15
03/24/201022.1122.1521.8521.95
03/25/201022.0722.3621.9622.13
03/26/201022.2122.3922.1722.28
03/29/201022.3822.4622.2822.34
03/30/201022.3522.4722.3122.32
03/31/201022.2722.6822.2122.56
04/01/201022.622.9422.622.75
04/05/201022.7323.0422.6923
04/06/201022.9223.3122.823.29
04/07/201023.2623.4123.0823.28
04/08/201023.123.7522.9723.61
04/09/201023.6423.7723.423.74
04/12/201023.7924.2623.6724.1
04/13/201023.9924.1323.9324.11
04/14/201024.1724.2723.9224.26
04/15/201024.2124.5524.1324.5
04/16/201024.4524.5124.2124.32
04/19/201024.1224.3924.0524.39
04/20/201024.4424.7124.4124.66
04/21/201024.5824.8924.5824.77
04/22/201024.3726.5224.3726.44
04/23/201026.0126.5525.9526.51
04/26/201026.5726.7826.3726.65
04/27/201026.3526.7426.1426.47
04/28/201026.5226.5826.326.44
04/29/201026.626.6226.2926.38
04/30/201026.4326.5526.0126.02
05/03/201026.0626.7425.9326.67
05/04/201026.4526.4525.9526.15
05/05/201025.9326.1325.5525.68
05/06/201025.5925.9124.5625.44
05/07/201025.4226.0125.1625.32
05/10/201025.7826.5125.7826.48
05/11/201026.1726.8326.1426.49
05/12/201026.626.8426.5926.81
05/13/201026.6826.7425.9926.07
05/14/201025.9626.1525.6925.91
05/17/201026.0626.4125.826.37
05/18/201026.5326.5625.9226.03
05/19/201025.7526.0725.4625.98
05/20/201025.5225.6125.0125.13
05/21/201024.9425.4324.6725.24
05/24/201024.6825.6824.6825.29
05/25/201024.8725.2924.625.17
05/26/201025.4725.6424.9325.02
05/27/201025.4225.7125.1525.7
05/28/201025.6625.7525.3325.54
06/01/201025.3426.0825.3425.47
06/02/201025.5225.8325.3725.75
06/03/201025.7925.9325.4425.63
06/04/201025.2825.3724.8924.97
06/07/201024.9425.0924.5324.53
06/08/201024.5224.6624.2624.62
06/09/201024.8225.0824.6124.7
06/10/201025.0225.4324.925.39
06/11/201025.2725.5525.1325.55
06/14/201025.625.9925.5325.54
06/15/201025.725.9725.6225.97
06/16/201025.926.1325.6225.75
06/17/201025.8725.8825.3425.53
06/18/201025.6325.725.3325.39
06/21/201025.6525.7325.425.48
06/22/201025.5325.5924.8824.92
06/23/201024.8324.9124.3324.71
06/24/201024.5524.5923.8723.88
06/25/201023.942423.6923.83
06/28/201023.8324.0123.6923.69
06/29/201023.5223.5823.1223.47
06/30/201023.3523.723.0223.06
07/01/201023.0523.4122.6423.31
07/02/201023.3123.4522.9923.14
07/06/201023.3223.4423.0323.27
07/07/201023.324.0523.1924.02
07/08/201024.1224.3323.9524.21
07/09/201024.2624.2723.9524.08
07/12/201024.0324.2223.9124.01
07/13/201024.224.5924.1924.41
07/14/201023.5123.923.523.88
07/15/201023.9123.9523.3923.69
07/16/201023.623.6623.1223.15
07/19/201023.2123.3723.0623.27
07/20/201022.5723.3122.5323.28
07/21/201023.4823.4823.0523.19
07/22/201022.3423.2222.1122.29
07/23/201022.4123.3722.3623
07/26/201022.9423.2822.9323.23
07/27/201023.4223.4223.1123.17
07/28/201023.1723.2723.0823.13
07/29/201023.2823.422.5322.86
07/30/201022.6723.122.623.05
08/02/201023.1923.7223.0523.64
08/03/201023.5723.6423.3323.5
08/04/201023.5423.6823.3923.53
08/05/201023.4923.5623.2623.31
08/06/201023.1723.2322.8923.23
08/09/201023.2623.3623.2123.29
08/10/201023.1523.2822.923.18
08/11/201022.8323.1222.7622.98
08/12/201022.7423.2222.6423.13
08/13/201023.0623.222.9223.03
08/16/201022.922.9322.6322.76
08/17/201022.9723.3522.9223.23
08/18/201023.1123.3622.9823.19
08/19/201023.0923.1722.4822.54
08/20/201022.4122.9122.4122.78
08/23/201022.7923.0522.5222.55
08/24/201022.3422.4622.0422.38
08/25/201022.2523.222.2523.05
08/26/201023.1423.3422.9523
08/27/201023.1423.4222.9223.41
08/30/201023.3923.5723.0823.08
08/31/201022.9823.522.8223.46
09/01/201023.3323.8223.2823.63
09/02/201023.7524.2323.7424.16
09/03/201024.3524.4124.0324.11
09/07/201023.9724.223.8323.95
09/08/20102424.1923.9724.1
09/09/201024.3524.4123.9624.01
09/10/201024.0224.2323.9524.09
09/13/201024.2724.4824.1724.31
09/14/201024.2224.2924.0224.15
09/15/201023.9624.1423.7324.03
09/16/201023.9124.1923.7724.14
09/17/201024.1424.3123.8824.16
09/20/201024.2425.0324.2424.9
09/21/201024.9725.3524.7825.12
09/22/201025.0825.3924.9925.16
09/23/201025.0525.224.7724.81
09/24/201025.0225.1224.8425.09
09/27/201025.1425.324.9525.11
09/28/201025.225.6424.8925.53
09/29/201025.3725.3824.9625.3
09/30/201025.2425.3924.9225.05
10/01/201025.0425.2624.6324.68
10/04/201024.6724.7424.4424.57
10/05/201024.7725.0924.6724.91
10/06/201024.8625.0624.5824.67
10/07/201024.724.7424.3424.56
10/08/201024.5924.6624.4624.49
10/11/201024.2524.323.7124.01
10/12/20102424.3423.8524.24
10/13/201024.3124.4924.2224.42
10/14/201024.3824.5424.1924.37
10/15/201024.4924.5423.9624
10/18/201023.9124.1523.7724.06
10/19/201023.8124.6223.7924.25
10/20/201024.324.3623.9824.26
10/21/201024.3724.523.9924.15
10/22/201024.2124.5924.1424.33
10/25/201024.4824.9524.4824.86
10/26/201023.572423.1923.98
10/27/201023.7824.0223.6323.99
10/28/201024.0724.1523.823.92
10/29/201023.8224.3523.6824.32
11/01/201024.3724.4723.9324.11
11/02/201024.2124.3524.124.13
11/03/201024.1924.2423.7524.05
11/04/201024.2324.2823.8924.28
11/05/201024.2924.6124.1724.42
11/08/201024.3124.524.2924.38
11/09/201024.4724.7124.3224.38
11/10/201024.3424.5824.2224.52
11/11/201024.4124.6524.2824.6
11/12/201024.4724.6224.1924.35
11/15/201024.3924.6924.3524.5
11/16/201024.3624.5624.2324.52
11/17/201024.3924.4424.1424.27
11/18/201024.4324.5424.2224.24
11/19/201024.2424.524.1324.46
11/22/201024.3424.9924.2824.91
11/23/201024.7624.8824.6124.7
11/24/201024.8525.0924.7625.03
11/26/201024.8825.0224.8324.91
11/29/201024.7924.8224.4224.74
11/30/201024.5424.9524.4624.72
12/01/20102525.3824.9925.33
12/02/201025.2425.6325.1825.4
12/03/201025.3125.7525.2725.68
12/06/201025.6625.7125.5225.66
12/07/201025.8525.9725.5325.58
12/08/201025.5825.8425.5225.75
12/09/201025.8525.925.5725.83
12/10/201025.7426.0325.7425.92
12/13/201026.0126.2925.9226.06
12/14/201026.0926.526.0926.46
12/15/201026.3827.5826.3427
12/16/201026.9227.3326.9227.32
12/17/201027.327.4727.2427.34
12/20/201027.2527.6927.2527.65
12/21/201027.6827.9227.6127.76
12/22/201027.7628.1827.7628.17
12/23/201028.128.332828.04
12/27/201028.1128.1327.9728.09
12/28/201028.128.1827.8527.92
12/29/201027.9728.0827.8227.96
12/30/201027.9528.1227.8728.02
12/31/201027.9728.0827.8727.92