SHW: The Sherwin-Williams Company Historical Data

2018 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 137.1385

CLOSE 137.142

Low

LOW 118.43

High

HIGH 159.88

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	136.86	137.93	136.59	137.9
01/03/2018	138.2	138.59	137.4	138.45
01/04/2018	139.32	140.55	137.67	137.7
01/05/2018	138.79	140.66	138.41	140.55
01/08/2018	140.53	141.53	140.35	141.33
01/09/2018	141.47	142.44	141.23	141.4
01/10/2018	140.64	141	139.6	139.84
01/11/2018	140.2	141.8	140.16	141.79
01/12/2018	142.53	144.63	141.43	144.28
01/16/2018	144.77	145.05	140.81	141.29
01/17/2018	142.14	143.64	140.84	142.31
01/18/2018	142.33	144.49	142.01	143.59
01/19/2018	143.82	144.47	143	143.6
01/22/2018	143.33	143.59	141.04	142.39
01/23/2018	142.33	143.07	141.28	143.07
01/24/2018	143.45	144.65	142.28	143.13
01/25/2018	139.68	143.64	138.67	141.55
01/26/2018	141.57	141.92	139.44	141.23
01/29/2018	141.27	142.44	139.82	140.26
01/30/2018	139.88	140.72	138.53	140.45
01/31/2018	140.65	140.78	138.84	139.04
02/01/2018	138.26	138.92	136.13	137.38
02/02/2018	137.3	137.93	134.15	134.38
02/05/2018	133.33	135.57	131.07	131.08
02/06/2018	129.33	135.35	127.96	135
02/07/2018	135.24	137	134.21	134.49
02/08/2018	134.58	134.96	129.12	129.22
02/09/2018	130.46	134.17	127.16	132.95
02/12/2018	133.94	135.53	131.87	134.56
02/13/2018	134.04	135.76	133.49	135.25
02/14/2018	134.33	136.05	133.8	135.22
02/15/2018	136.17	136.34	133.37	133.7
02/16/2018	133.43	134.92	132.47	134.1
02/20/2018	133.78	134.1	131.61	132.22
02/21/2018	132.7	135.15	132.22	132.38
02/22/2018	133.14	133.9	132	132.96
02/23/2018	133.14	133.53	131.58	132.73
02/26/2018	133.53	135	133.08	134.73
02/27/2018	134.78	135.16	133.08	133.14
02/28/2018	133.73	136.53	133.38	133.86
03/01/2018	133.86	134.06	131.14	132.17
03/02/2018	131.71	131.96	129.91	130.08
03/05/2018	129.29	131.66	129.13	131.03
03/06/2018	131.03	135.2	130.32	133.68
03/07/2018	132.16	136.44	131.82	135.93
03/08/2018	136.09	136.33	133.86	134.78
03/09/2018	135.87	140.48	134.87	140.39
03/12/2018	140.33	140.41	138.03	138.42
03/13/2018	139.15	139.6	136.75	137.92
03/14/2018	138.5	138.5	135.86	136.34
03/15/2018	136.79	137.13	135.57	136.76
03/16/2018	136.6	137.04	135.78	136.34
03/19/2018	136.19	136.46	134.19	135.11
03/20/2018	135.51	136.48	134.84	135.3
03/21/2018	135.11	136.63	134.89	135.08
03/22/2018	134.14	134.32	130.94	131.03
03/23/2018	131.5	133.08	129.22	129.47
03/26/2018	130.84	132.12	129.63	131.64
03/27/2018	132.01	132.85	129.57	130.24
03/28/2018	130.65	130.98	128.23	128.42
03/29/2018	129.32	131.82	129.04	130.71
04/02/2018	130.4	131.32	126.05	127.29
04/03/2018	127.92	131.71	127.45	131.01
04/04/2018	129.19	132.37	128.65	132.15
04/05/2018	132.77	134.05	131.37	132.27
04/06/2018	131.15	132.23	128.27	128.57
04/09/2018	129.61	131.84	128.86	129.71
04/10/2018	130.88	131.38	129.11	129.39
04/11/2018	128.48	130.12	128.38	129.54
04/12/2018	130.09	130.81	128.63	128.88
04/13/2018	129.36	130.27	128.12	128.48
04/16/2018	129.24	129.83	128.71	129.3
04/17/2018	130.12	133.25	129.74	132.81
04/18/2018	132.67	134.74	132.4	133.63
04/19/2018	133.57	134.8	131.72	132.06
04/20/2018	132.53	132.53	130.07	130.8
04/23/2018	130.65	130.67	129.02	129.24
04/24/2018	127.2	129.26	122.12	123.03
04/25/2018	122.65	125.63	121.79	124.24
04/26/2018	124.45	124.77	121.96	123.76
04/27/2018	123.76	125.6	123.1	125.05
04/30/2018	125	126.57	122.52	122.55
05/01/2018	121.36	124.69	120.79	124.61
05/02/2018	124.75	124.77	123.58	123.71
05/03/2018	123.62	124.24	121.89	123.42
05/04/2018	123.07	127.06	122.66	125.84
05/07/2018	125.92	126.68	125.15	126.22
05/08/2018	125.65	127.63	125.51	125.98
05/09/2018	126.62	127.46	125.11	126.94
05/10/2018	127.12	127.67	126.11	126.82
05/11/2018	126.48	128.41	126.48	127.03
05/14/2018	127.38	128.33	127.18	128.19
05/15/2018	127.85	128.21	126.25	126.55
05/16/2018	126.55	127.58	125.69	127.04
05/17/2018	126.28	127.52	126.08	126.74
05/18/2018	126.71	129.6	126.38	129.19
05/21/2018	129.67	131.44	129.31	130.26
05/22/2018	130.36	130.84	125.01	125.32
05/23/2018	125.33	128.17	125.27	128.17
05/24/2018	127.7	129.19	126.1	128.83
05/25/2018	128.68	131.03	128.58	130.75
05/29/2018	129.7	130.46	128.6	129.32
05/30/2018	129.48	130	127.08	128.42
05/31/2018	128.52	128.99	126.32	126.42
06/01/2018	127.23	129.56	127.06	128.67
06/04/2018	129.02	129.38	127.67	128.95
06/05/2018	128.98	130.55	128.49	130.14
06/06/2018	130.17	131.91	128.43	131.86
06/07/2018	131.79	132.75	131.17	131.69
06/08/2018	132.01	132.73	131.22	132.68
06/11/2018	132.53	133.26	131.78	132.84
06/12/2018	133.33	134.38	132.8	134.15
06/13/2018	134	134.26	131.67	132.05
06/14/2018	132.54	134.08	131.76	133.73
06/15/2018	132.81	134.51	132.62	134.04
06/18/2018	133.33	133.33	132.44	132.78
06/19/2018	131.93	132.91	131.4	132.54
06/20/2018	132.55	133.33	131.49	132.63
06/21/2018	131.89	132.99	131.59	131.79
06/22/2018	132.34	132.97	131.59	132.04
06/25/2018	131.91	132.39	130.16	131.65
06/26/2018	132.25	134.19	131.95	133.6
06/27/2018	133.67	135.57	132.5	132.84
06/28/2018	132.94	135.73	132.67	134.96
06/29/2018	135.2	137.64	135.2	135.86
07/02/2018	135.25	135.95	134.49	135.59
07/03/2018	135.67	137.62	133.39	135.64
07/05/2018	135.73	136.71	134.67	136.62
07/06/2018	136.5	138.13	135.89	137.86
07/09/2018	138.33	139.49	138.01	138.39
07/10/2018	138.28	139.74	137.57	139.63
07/11/2018	138.74	139.33	138.08	138.43
07/12/2018	139.09	139.15	137.12	138.03
07/13/2018	138.18	140.93	138.04	139.46
07/16/2018	139.46	139.92	138.5	138.95
07/17/2018	138.89	141.67	138.53	141.45
07/18/2018	141.45	143.95	141.45	142.18
07/19/2018	141.67	143.07	141.12	143.03
07/20/2018	141.88	142.52	140.77	142.04
07/23/2018	141.97	142.33	139.11	140.52
07/24/2018	141.33	145	139.33	143.26
07/25/2018	143.68	146.14	142.34	145.76
07/26/2018	146.66	149.9	144.4	149.68
07/27/2018	149.67	150.28	147.6	147.92
07/30/2018	147.81	148.25	146.22	146.76
07/31/2018	146.67	148.15	146.22	146.91
08/01/2018	146.27	147.03	144.82	146.08
08/02/2018	145.96	146.99	145.17	146.12
08/03/2018	147.07	148.46	146.56	147.63
08/06/2018	147.38	148.59	147.13	148.14
08/07/2018	148	148.64	146.82	148.03
08/08/2018	148.14	149.22	147.69	147.89
08/09/2018	148.19	148.46	147.29	148.02
08/10/2018	147.81	148.3	146.56	147.66
08/13/2018	148.13	148.96	144.4	145.05
08/14/2018	145	146.81	144.63	145.45
08/15/2018	145.21	146.57	144.43	146.21
08/16/2018	147.11	147.71	145.85	147.45
08/17/2018	147.67	148.32	147.03	147.8
08/20/2018	147.98	148.29	146.87	148.02
08/21/2018	148.33	149.67	148.04	148.27
08/22/2018	148.33	148.63	146.3	146.36
08/23/2018	146.44	146.99	145.09	146.61
08/24/2018	146.66	149.64	146.52	149.13
08/27/2018	149.52	152.47	149.08	151.68
08/28/2018	151.79	152.97	150.56	150.87
08/29/2018	150.55	152.48	150.2	152.14
08/30/2018	151.98	152.88	151.4	152.07
08/31/2018	151.59	153	150.99	151.86
09/04/2018	151.4	153.32	151.15	153.12
09/05/2018	152.66	154	152.66	153.89
09/06/2018	154	154.98	153.25	154.13
09/07/2018	153.36	155.25	153.17	154.17
09/10/2018	155	156.07	154.55	155.67
09/11/2018	155.67	156.96	154.46	156.48
09/12/2018	156.64	156.92	155	156.05
09/13/2018	156.35	157.21	155.86	156.62
09/14/2018	156.62	156.64	155.57	155.99
09/17/2018	154.65	156.65	154.47	156.49
09/18/2018	156.64	158.21	156.26	157.66
09/19/2018	157.5	159.41	157.21	158.35
09/20/2018	158.72	159.82	158.18	159.33
09/21/2018	159.88	159.88	155.86	156.65
09/24/2018	155.74	156.58	154.24	155.53
09/25/2018	156.11	156.11	153.12	153.87
09/26/2018	153.72	154.19	152.36	152.7
09/27/2018	153.2	153.35	151.31	151.84
09/28/2018	151.8	152.67	151.2	151.74
10/01/2018	152.95	154.16	152.3	152.33
10/02/2018	152.72	153.33	151.2	151.33
10/03/2018	151.71	151.9	146.84	147.4
10/04/2018	146.97	147.57	145.63	146.43
10/05/2018	146.67	147.66	145.9	147.32
10/08/2018	147.4	148.05	146.3	147.52
10/09/2018	142.48	145.03	140.63	141.58
10/10/2018	140.71	141.48	138.07	138.26
10/11/2018	137.62	139.62	134.79	135.74
10/12/2018	138.03	138.59	134.38	135.66
10/15/2018	135.56	135.71	133.79	134.1
10/16/2018	134.74	138.42	134.01	138.31
10/17/2018	137.79	137.91	135.78	136.89
10/18/2018	136.84	137.72	134.45	135.61
10/19/2018	135.84	136.32	133.72	134.46
10/22/2018	135.33	135.56	133.84	134.59
10/23/2018	132.52	134.98	129.34	133.98
10/24/2018	133.89	134.57	128.77	129.3
10/25/2018	122.67	125.59	118.43	122.67
10/26/2018	121.95	125.97	119.39	123.48
10/29/2018	125.26	126.15	120.8	122.24
10/30/2018	122.61	128.44	122.1	128.27
10/31/2018	129.92	133.46	129.17	131.16
11/01/2018	130.89	133.63	130.51	132.62
11/02/2018	133.51	136.45	132.41	134.13
11/05/2018	133.36	135.5	133.15	134.71
11/06/2018	134.24	135.44	134.24	135.02
11/07/2018	136.44	138.68	135.35	138.26
11/08/2018	137.55	139.04	136.48	138.45
11/09/2018	136.41	139.14	135.84	138.28
11/12/2018	136.78	138.43	136.13	136.35
11/13/2018	136.58	139.49	136.38	138.92
11/14/2018	139.71	142.13	137.85	138.3
11/15/2018	136.86	141.45	135.35	140.33
11/16/2018	139.13	142.38	138.57	141.32
11/19/2018	141.31	141.63	136.97	138.42
11/20/2018	135.95	137.45	134.12	136.68
11/21/2018	137.32	139.7	136.04	136.82
11/23/2018	136.47	139.63	136.31	138.37
11/26/2018	140	140.01	136.43	137.18
11/27/2018	136.21	137.38	133.92	134.48
11/28/2018	134.76	138.87	133.25	138.83
11/29/2018	138.69	140.78	138.2	139.92
11/30/2018	139.95	141.43	139.49	141.36
12/03/2018	142.52	144.67	139.01	139.45
12/04/2018	139.73	140.74	135.44	135.53
12/06/2018	133.35	134.99	131.35	133.68
12/07/2018	133.22	135.69	129.33	129.83
12/10/2018	129.62	131.8	128.14	131.15
12/11/2018	132.92	133.52	129.33	130.28
12/12/2018	131.59	132.32	130.41	130.52
12/13/2018	130.87	131.71	128	128.63
12/14/2018	128.18	129.55	127.88	128.67
12/17/2018	130.76	131.67	124.25	125.48
12/18/2018	126.89	129.45	126.52	127.97
12/19/2018	129.33	131.66	125.94	126.75
12/20/2018	125.98	128.33	125.22	126.46
12/21/2018	126.39	129.31	125.43	125.52
12/24/2018	124.73	125.45	121.73	121.75
12/26/2018	122.61	128.94	121.78	128.91
12/27/2018	127.35	130.39	125.41	130.39
12/28/2018	130.97	132.18	129.24	129.86
12/31/2018	130.25	131.27	129.66	131.15

Menu

Create your free account now!

SHW: The Sherwin-Williams Company Historical Data

2018 Historical Chart

Average

Low

High