SHW: The Sherwin-Williams Company Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 114.6306

CLOSE 114.7209

Low

LOW 90.1

High

HIGH 138.58

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	90.24	91.54	90.1	91.51
01/04/2017	91.69	92.51	91.58	92.13
01/05/2017	91.21	92.43	90.66	92.06
01/06/2017	91.99	93.45	91.89	93
01/09/2017	92.99	93.16	92.41	92.92
01/10/2017	92.49	93.07	92.05	92.96
01/11/2017	92.54	94.77	92.54	94.59
01/12/2017	93.98	94.74	93.39	94.51
01/13/2017	94.59	95.11	93.6	95.03
01/17/2017	94.86	95.24	94.15	94.79
01/18/2017	94.91	95.79	94.39	95.65
01/19/2017	95.62	96	93.82	94.36
01/20/2017	94.76	94.97	93.93	94.54
01/23/2017	94.54	95.04	94.33	94.67
01/24/2017	94.8	95.3	93.51	93.59
01/25/2017	94.15	94.47	93.38	94.47
01/26/2017	100.52	102.98	99.5	101.67
01/27/2017	101.61	103.33	101.2	101.73
01/30/2017	101.55	102.25	100.77	101.61
01/31/2017	100.92	101.63	100.06	101.27
02/01/2017	100.73	102.19	100.56	102.06
02/02/2017	102.25	102.45	101.19	101.29
02/03/2017	102.25	102.25	101	101.33
02/06/2017	101.16	101.55	100.58	100.66
02/07/2017	100.94	101.33	100.5	100.68
02/08/2017	100.74	101.82	100.67	101.79
02/09/2017	101.92	102.32	101.7	102.16
02/10/2017	102.21	102.57	101.75	102.16
02/13/2017	102.33	103.23	102	103.21
02/14/2017	102.81	103.33	102.27	103.3
02/15/2017	103.07	103.37	102.44	103.3
02/16/2017	103.31	104.15	102.78	103.72
02/17/2017	103.75	104.06	103.52	103.78
02/21/2017	103.78	104.58	103.51	104.17
02/22/2017	103.95	104.44	103.63	104.15
02/23/2017	103.89	104.11	103.3	103.4
02/24/2017	102.92	104.22	102.92	104.22
02/27/2017	104.33	104.45	103.21	103.4
02/28/2017	103.09	103.43	102.5	102.85
03/01/2017	103.99	105.55	103.64	105.12
03/02/2017	104.85	104.9	104.11	104.32
03/03/2017	104.27	104.53	103.51	103.98
03/06/2017	103.73	104.26	103.46	103.77
03/07/2017	103.51	103.97	103.46	103.53
03/08/2017	103.33	105.16	103.14	103.67
03/09/2017	103.54	103.92	103.29	103.4
03/10/2017	103.83	104.43	103.55	103.97
03/13/2017	103.83	104.14	103.39	103.96
03/14/2017	103.42	103.75	102.75	103.38
03/15/2017	103.5	104.38	103.2	104.2
03/16/2017	104.25	104.58	103.46	103.78
03/17/2017	104.22	104.63	103.93	104.46
03/20/2017	104.5	104.5	103.53	104.04
03/21/2017	103.88	104.43	102.54	102.65
03/22/2017	102.79	104	101.9	103.89
03/23/2017	103.65	104.42	103.07	103.58
03/24/2017	103.65	104.05	102.78	103.15
03/27/2017	102.29	103.36	102.05	103.16
03/28/2017	103.07	103.99	103.01	103.65
03/29/2017	103.57	104.06	102.88	103.38
03/30/2017	103.36	103.89	103.1	103.4
03/31/2017	103.31	103.76	103.14	103.4
04/03/2017	103.3	103.92	102.02	102.87
04/04/2017	103.02	103.37	102.13	102.79
04/05/2017	102.79	104.08	102.42	103.09
04/06/2017	103.13	103.89	102.92	103.49
04/07/2017	103.62	104.46	103.5	104.36
04/10/2017	104.31	104.58	103.72	103.95
04/11/2017	103.53	104.19	103.17	104.13
04/12/2017	104.12	104.57	103.84	104.32
04/13/2017	103.99	104.32	102.77	102.78
04/17/2017	103.21	103.79	103.01	103.62
04/18/2017	103.27	103.85	103.22	103.69
04/19/2017	104.02	104.14	103.39	103.85
04/20/2017	107.04	108.5	105.73	108.01
04/21/2017	107.81	108.39	107.36	108.2
04/24/2017	109.64	109.88	108.46	109.24
04/25/2017	110	110.48	109.34	110.39
04/26/2017	110.28	110.66	109.33	110.31
04/27/2017	110.41	112.13	110	111.86
04/28/2017	112.49	112.67	111.01	111.56
05/01/2017	111.09	112.02	110.85	110.85
05/02/2017	111.03	111.79	110.84	111.57
05/03/2017	112.01	112.44	110.72	111.39
05/04/2017	111.63	112.96	111.3	112.87
05/05/2017	113.16	113.19	112.07	112.75
05/08/2017	112.83	113.12	112.37	112.58
05/09/2017	112.35	113.21	112.21	112.79
05/10/2017	112.8	112.99	112.21	112.57
05/11/2017	112.09	112.26	110.73	111.55
05/12/2017	111.53	111.93	111.19	111.35
05/15/2017	111.25	111.83	111.13	111.31
05/16/2017	111.34	112.31	111.2	112.29
05/17/2017	111.47	111.75	109.47	109.49
05/18/2017	109.33	110.9	108.97	110.41
05/19/2017	110.6	111.24	110.09	110.79
05/22/2017	111.31	111.31	109.87	110.48
05/23/2017	110.59	111.19	110.34	110.64
05/24/2017	110.64	111.5	110.21	110.93
05/25/2017	111.27	111.52	110.57	111.36
05/26/2017	111.17	111.81	111.02	111.65
05/30/2017	111.65	111.99	111.38	111.79
05/31/2017	111.88	112	110.31	110.59
06/01/2017	110.84	113.08	110.58	112.98
06/02/2017	113.28	115.62	112.88	115.13
06/05/2017	115.09	115.12	113.64	114.09
06/06/2017	114.03	114.42	113.33	113.44
06/07/2017	113.72	113.89	112.71	113.42
06/08/2017	114	115.99	113.49	115.32
06/09/2017	115.43	118.21	115.43	117.64
06/12/2017	117.5	118.01	115.42	115.98
06/13/2017	116.39	118.05	116.2	117.75
06/14/2017	118.19	118.21	115.91	117.56
06/15/2017	116.4	117.23	116.17	117.17
06/16/2017	117.24	117.3	116.18	116.85
06/19/2017	117.54	119	117.44	119
06/20/2017	119	120.19	119	119.32
06/21/2017	119.11	119.89	118.29	118.47
06/22/2017	118.29	118.56	117.69	118.25
06/23/2017	118.68	119.08	118.03	119.03
06/26/2017	119.33	119.87	119.06	119.66
06/27/2017	119.78	120.52	119.06	119.39
06/28/2017	120.03	120.86	119.99	120.34
06/29/2017	120.29	120.7	117.47	117.55
06/30/2017	117.9	118.24	116.86	116.99
07/03/2017	117.93	118.62	117.13	117.74
07/05/2017	117.83	118	116.62	117.03
07/06/2017	116.47	116.96	115.63	116.61
07/07/2017	116.56	117.78	116	117.34
07/10/2017	117.25	117.8	116.92	117.31
07/11/2017	117.33	117.96	116.73	117.76
07/12/2017	118.33	119.03	117.59	118.65
07/13/2017	118.9	119.27	118.31	118.38
07/14/2017	118.45	119.08	118.31	118.82
07/17/2017	119.22	120.42	119	119.8
07/18/2017	119.59	119.85	118.87	119.39
07/19/2017	119.83	120.28	119.3	119.91
07/20/2017	117.36	119.2	112.59	116.93
07/21/2017	116.67	117.81	115.76	117.39
07/24/2017	117.25	117.77	116.68	117.22
07/25/2017	117.7	117.98	116.64	117.41
07/26/2017	117.6	118.01	116.68	116.87
07/27/2017	116.88	117.08	114.48	115.19
07/28/2017	115.19	115.24	113.66	114.13
07/31/2017	114.15	114.28	112.38	112.42
08/01/2017	112.38	113.38	111.44	112.36
08/02/2017	112.47	113.15	111.79	112.36
08/03/2017	112.79	112.79	110.56	111.34
08/04/2017	111.8	112.34	111.24	111.69
08/07/2017	111.95	112.66	111.25	111.46
08/08/2017	111.38	111.91	110.49	110.83
08/09/2017	110.31	112.61	110.18	111.89
08/10/2017	111.54	111.85	110.33	110.68
08/11/2017	110.49	111.4	110.2	110.63
08/14/2017	111.43	112.61	111	112.5
08/15/2017	112.47	112.47	110.83	110.86
08/16/2017	110.81	111.51	110.42	111.14
08/17/2017	110.9	111.26	109.77	109.85
08/18/2017	109.74	110.22	109.03	109.66
08/21/2017	109.67	110.43	108.89	109.87
08/22/2017	110.39	113.1	110.39	113.01
08/23/2017	112.36	112.72	111.1	111.92
08/24/2017	112.27	112.28	111.44	111.85
08/25/2017	112.26	113.35	111.55	113.05
08/28/2017	112.61	114.15	112.57	112.97
08/29/2017	112.39	112.58	111.05	111.05
08/30/2017	111.04	113.1	110.87	112.67
08/31/2017	113.3	113.76	112.78	113.09
09/01/2017	113.41	115.21	112.96	114.54
09/05/2017	114.4	116.44	114.18	114.99
09/06/2017	115.05	115.56	113.87	114.32
09/07/2017	114.2	114.32	112.56	113.18
09/08/2017	113.32	115.09	112.09	114.85
09/11/2017	115.53	115.84	114.57	115.84
09/12/2017	116.17	117.46	116.07	116.78
09/13/2017	116.75	117.29	115.36	115.64
09/14/2017	115.63	116.02	114.92	115.51
09/15/2017	115.42	115.42	113.56	113.66
09/18/2017	113.85	113.85	112.82	113.23
09/19/2017	113.73	114.72	113.26	114.25
09/20/2017	114.57	115.95	114.2	115.68
09/21/2017	115.76	117.22	115.63	116.54
09/22/2017	116.7	116.77	114.69	116.59
09/25/2017	115.8	117.64	115.74	117.33
09/26/2017	118.33	120	116.99	117.38
09/27/2017	117.36	117.8	115.29	116.61
09/28/2017	116.08	119.21	116	119.01
09/29/2017	119	121.33	118.84	119.35
10/02/2017	119.28	119.91	118.5	119.81
10/03/2017	124.92	125.75	122.49	124.79
10/04/2017	125	125.56	123.74	124.72
10/05/2017	126.69	127	125.46	126.63
10/06/2017	126.35	127.88	126	127.82
10/09/2017	127.67	127.83	126.5	127.33
10/10/2017	127.37	127.77	126.49	127.16
10/11/2017	126.73	127.92	126.53	127.68
10/12/2017	127.35	128.33	127.06	127.86
10/13/2017	128.49	129.06	127.91	128.61
10/16/2017	128.83	128.88	127.61	128.02
10/17/2017	128.19	128.33	127.14	127.56
10/18/2017	127.94	128.41	127.53	128.03
10/19/2017	127.84	129.24	127.66	129.19
10/20/2017	129.83	130.2	129.12	129.9
10/23/2017	130.03	130.11	128.41	128.86
10/24/2017	127.49	131.37	127.46	129.64
10/25/2017	130.04	131.14	128.54	130.85
10/26/2017	131.21	132.74	130.61	132.17
10/27/2017	132.18	132.66	130.97	132.43
10/30/2017	132.38	132.68	131.23	131.42
10/31/2017	131.45	132.44	131.4	131.72
11/01/2017	130.88	132.06	130.48	131.92
11/02/2017	132.31	132.31	130.3	130.7
11/03/2017	131.07	132.71	130.67	132.37
11/06/2017	131.66	132.58	131.12	131.31
11/07/2017	131.55	132.01	131.12	131.34
11/08/2017	131.55	132.13	130.5	131.84
11/09/2017	131.61	131.61	128.3	129.01
11/10/2017	128.84	130.06	128.84	129.82
11/13/2017	129.18	130.25	128.94	129.9
11/14/2017	129.75	130.07	128.9	129.71
11/15/2017	128.84	129.16	128.04	128.65
11/16/2017	128.36	129.61	128.13	129.34
11/17/2017	128.82	129.44	128.54	128.99
11/20/2017	128.84	129.85	128.75	129.23
11/21/2017	129.64	130.08	129.1	130.04
11/22/2017	130.25	130.58	129.62	130.19
11/24/2017	130.67	131.64	130.65	131.34
11/27/2017	131.33	131.67	129.97	130.07
11/28/2017	130.71	132.55	130.47	132.51
11/29/2017	132.55	132.99	130.85	131.32
11/30/2017	131.38	134.1	131.27	133.14
12/01/2017	133.3	133.91	130.42	131.69
12/04/2017	132.42	136.89	132.42	135.64
12/05/2017	135.38	136.37	134.45	135.18
12/06/2017	134.31	134.96	133.12	133.73
12/07/2017	133.68	135.54	133.68	135.49
12/08/2017	135.49	137.99	135.34	136.28
12/11/2017	136.1	136.63	135.15	135.92
12/12/2017	136.25	136.62	135.44	135.67
12/13/2017	135.81	136.19	135.12	135.15
12/14/2017	135.75	136.22	132.67	133.41
12/15/2017	134.14	135.14	133.51	134.61
12/18/2017	135.18	136.24	135.17	136.05
12/19/2017	136.67	137.98	136.37	137.29
12/20/2017	137.65	138.32	137.1	138.11
12/21/2017	138.58	138.58	137.05	137.18
12/22/2017	137.67	137.91	136.97	137.7
12/26/2017	137.25	137.88	137.05	137.13
12/27/2017	137.54	137.56	136.46	136.73
12/28/2017	137.03	137.72	136	137.69
12/29/2017	137.93	138.56	136.46	136.68

Menu

Create your free account now!

SHW: The Sherwin-Williams Company Historical Data

2017 Historical Chart

Average

Low

High