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
SHW: The Sherwin-Williams Company Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 162.4761
CLOSE 162.6787
Low
LOW 123.67
High
HIGH 199
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 129.79 | 131.72 | 128.85 | 130.74 |
| 01/03/2019 | 130.29 | 130.29 | 125.87 | 126.8 |
| 01/04/2019 | 129.2 | 132.25 | 126.22 | 130.16 |
| 01/07/2019 | 130.3 | 134.2 | 130.3 | 131.99 |
| 01/08/2019 | 132.39 | 133.99 | 130.97 | 132.93 |
| 01/09/2019 | 133.2 | 134.28 | 131.41 | 132.71 |
| 01/10/2019 | 132.2 | 133.56 | 130.55 | 133.18 |
| 01/11/2019 | 131.85 | 132.96 | 131.09 | 131.98 |
| 01/14/2019 | 132.02 | 133.35 | 130.21 | 132.6 |
| 01/15/2019 | 126 | 127.83 | 123.67 | 127.15 |
| 01/16/2019 | 126.85 | 129.4 | 126.85 | 128.98 |
| 01/17/2019 | 128.33 | 132.11 | 127.67 | 131.51 |
| 01/18/2019 | 132.47 | 134.1 | 131.94 | 132.84 |
| 01/22/2019 | 131.65 | 132.99 | 130.12 | 131.32 |
| 01/23/2019 | 131.57 | 132.27 | 129.32 | 131.13 |
| 01/24/2019 | 130.84 | 131.62 | 129.48 | 130.09 |
| 01/25/2019 | 131.68 | 132.92 | 130.82 | 130.94 |
| 01/28/2019 | 130.17 | 132.33 | 129.67 | 132.33 |
| 01/29/2019 | 132.16 | 134.43 | 131.75 | 134.33 |
| 01/30/2019 | 133.83 | 136.56 | 133.48 | 135.08 |
| 01/31/2019 | 133.33 | 142.56 | 132.33 | 140.51 |
| 02/01/2019 | 141 | 142.83 | 138.14 | 139.01 |
| 02/04/2019 | 139.76 | 139.92 | 137.63 | 139.65 |
| 02/05/2019 | 139.64 | 140.63 | 138.84 | 140.61 |
| 02/06/2019 | 140.03 | 140.94 | 140.03 | 140.35 |
| 02/07/2019 | 139.65 | 140.42 | 138.44 | 139.37 |
| 02/08/2019 | 139.28 | 140.56 | 138.34 | 140.34 |
| 02/11/2019 | 140.97 | 141.32 | 139.79 | 141.24 |
| 02/12/2019 | 142 | 145.99 | 141.57 | 145.75 |
| 02/13/2019 | 145.69 | 146.37 | 144.32 | 144.66 |
| 02/14/2019 | 144.24 | 145.48 | 143.48 | 143.93 |
| 02/15/2019 | 145.15 | 146.51 | 144.79 | 146.39 |
| 02/19/2019 | 145 | 147.02 | 144.33 | 145.85 |
| 02/20/2019 | 145.92 | 147.77 | 145.79 | 146.42 |
| 02/21/2019 | 146.72 | 146.89 | 145.21 | 146.57 |
| 02/22/2019 | 146.43 | 147.25 | 145.72 | 146.63 |
| 02/25/2019 | 147 | 147.58 | 145.51 | 145.89 |
| 02/26/2019 | 145.18 | 146.07 | 144.71 | 144.77 |
| 02/27/2019 | 144.84 | 147.32 | 143.68 | 146.77 |
| 02/28/2019 | 146.35 | 146.84 | 143.68 | 144.4 |
| 03/01/2019 | 145.38 | 145.96 | 144.6 | 145.54 |
| 03/04/2019 | 146.01 | 146.9 | 144.36 | 145.92 |
| 03/05/2019 | 145.76 | 146.03 | 143.62 | 143.81 |
| 03/06/2019 | 143.59 | 143.59 | 140.09 | 140.75 |
| 03/07/2019 | 140.67 | 140.77 | 137.61 | 138.02 |
| 03/08/2019 | 137.4 | 139.18 | 136.78 | 138.99 |
| 03/11/2019 | 139.87 | 142.84 | 139.1 | 142.66 |
| 03/12/2019 | 143.05 | 143.19 | 140.78 | 140.9 |
| 03/13/2019 | 141.52 | 142.39 | 141.2 | 141.74 |
| 03/14/2019 | 141.63 | 143.06 | 141.3 | 142.94 |
| 03/15/2019 | 142.88 | 144.4 | 142.88 | 143.68 |
| 03/18/2019 | 143.33 | 143.99 | 142.65 | 143.78 |
| 03/19/2019 | 144.25 | 145.42 | 142.95 | 143.42 |
| 03/20/2019 | 143.81 | 144.51 | 142.36 | 143.09 |
| 03/21/2019 | 142.87 | 145.08 | 142.87 | 144.54 |
| 03/22/2019 | 143.1 | 143.26 | 140.11 | 140.24 |
| 03/25/2019 | 140.25 | 141.33 | 139.64 | 140.8 |
| 03/26/2019 | 141.97 | 142.16 | 139.44 | 140.13 |
| 03/27/2019 | 140.44 | 142.77 | 139.75 | 142.23 |
| 03/28/2019 | 142.99 | 144.15 | 142.31 | 143.74 |
| 03/29/2019 | 143.75 | 143.93 | 142.73 | 143.57 |
| 04/01/2019 | 143.94 | 145.16 | 143.11 | 144.44 |
| 04/02/2019 | 145 | 145.76 | 143.72 | 145.72 |
| 04/03/2019 | 146.33 | 147.2 | 146.13 | 146.89 |
| 04/04/2019 | 147.29 | 148.94 | 146.83 | 148.13 |
| 04/05/2019 | 147.91 | 149.94 | 147.91 | 149.74 |
| 04/08/2019 | 149.5 | 149.5 | 147.96 | 148.81 |
| 04/09/2019 | 147.98 | 148.69 | 147.15 | 147.91 |
| 04/10/2019 | 147.97 | 148.17 | 145.92 | 147.9 |
| 04/11/2019 | 148.4 | 148.53 | 147.58 | 147.75 |
| 04/12/2019 | 148.41 | 148.54 | 145.88 | 147.18 |
| 04/15/2019 | 147.57 | 148.05 | 146.86 | 147.92 |
| 04/16/2019 | 147.99 | 150.2 | 147.78 | 150.16 |
| 04/17/2019 | 150 | 150.33 | 147.32 | 147.64 |
| 04/18/2019 | 148.41 | 151.22 | 148.07 | 150.81 |
| 04/22/2019 | 149.88 | 151.82 | 149.76 | 150.63 |
| 04/23/2019 | 150 | 155.03 | 148.23 | 153.48 |
| 04/24/2019 | 153.28 | 153.61 | 151.96 | 152.63 |
| 04/25/2019 | 152.03 | 152.43 | 150.25 | 150.43 |
| 04/26/2019 | 150.36 | 152.75 | 150.1 | 152.22 |
| 04/29/2019 | 151.98 | 151.98 | 149.8 | 150.51 |
| 04/30/2019 | 150.67 | 151.99 | 150.48 | 151.61 |
| 05/01/2019 | 152 | 152 | 148.87 | 149.17 |
| 05/02/2019 | 148.67 | 151.2 | 148.04 | 150.89 |
| 05/03/2019 | 151.37 | 152.4 | 150.34 | 151.97 |
| 05/06/2019 | 149.78 | 151.94 | 149.67 | 150.8 |
| 05/07/2019 | 149.29 | 150.22 | 147.61 | 148.99 |
| 05/08/2019 | 148.68 | 149.11 | 147.84 | 148.17 |
| 05/09/2019 | 146.7 | 148.22 | 145.67 | 147.32 |
| 05/10/2019 | 146.77 | 147.82 | 145.5 | 146.64 |
| 05/13/2019 | 144.06 | 144.95 | 142.38 | 143.63 |
| 05/14/2019 | 143.54 | 145.63 | 142.82 | 144.8 |
| 05/15/2019 | 143.76 | 144.81 | 143.23 | 143.64 |
| 05/16/2019 | 143.52 | 145.05 | 143.46 | 144.43 |
| 05/17/2019 | 143.74 | 146.15 | 143.54 | 145.23 |
| 05/20/2019 | 143.96 | 144.76 | 141.32 | 141.5 |
| 05/21/2019 | 141.92 | 144.84 | 141.82 | 143.97 |
| 05/22/2019 | 144.26 | 145.17 | 143.55 | 143.81 |
| 05/23/2019 | 143.19 | 144.16 | 141.72 | 143.52 |
| 05/24/2019 | 144.24 | 144.44 | 143.21 | 143.57 |
| 05/28/2019 | 143.58 | 144.74 | 142.34 | 142.34 |
| 05/29/2019 | 142.33 | 142.72 | 141.36 | 142.15 |
| 05/30/2019 | 141.34 | 143.14 | 141.2 | 141.52 |
| 05/31/2019 | 140.2 | 140.99 | 139.2 | 139.82 |
| 06/03/2019 | 139.7 | 142.4 | 139.16 | 142.27 |
| 06/04/2019 | 143.81 | 145.13 | 142.45 | 145.13 |
| 06/05/2019 | 146.05 | 149.97 | 144.48 | 149.92 |
| 06/06/2019 | 150 | 155.52 | 149.38 | 155.52 |
| 06/07/2019 | 155.52 | 159.66 | 154.93 | 157.99 |
| 06/10/2019 | 158.9 | 159.01 | 157.14 | 157.18 |
| 06/11/2019 | 158.29 | 159.12 | 155.29 | 156.96 |
| 06/12/2019 | 157.9 | 158.19 | 156.19 | 157.96 |
| 06/13/2019 | 158.76 | 159.71 | 158.28 | 159.67 |
| 06/14/2019 | 159.37 | 159.37 | 157.27 | 157.88 |
| 06/17/2019 | 157.88 | 158.09 | 155.5 | 155.92 |
| 06/18/2019 | 157.06 | 157.23 | 154.16 | 154.92 |
| 06/19/2019 | 154.93 | 155.59 | 153.55 | 155 |
| 06/20/2019 | 156.51 | 157.47 | 154.2 | 157.22 |
| 06/21/2019 | 156.67 | 157.2 | 154.92 | 155.23 |
| 06/24/2019 | 155.72 | 156.8 | 154.62 | 155.32 |
| 06/25/2019 | 154.64 | 155.74 | 153.42 | 154.44 |
| 06/26/2019 | 153.85 | 154.31 | 151.4 | 151.42 |
| 06/27/2019 | 152.02 | 152.63 | 150.33 | 151.58 |
| 06/28/2019 | 151.67 | 152.76 | 150.81 | 152.76 |
| 07/01/2019 | 153.84 | 154.55 | 152.52 | 153.77 |
| 07/02/2019 | 153.89 | 155.03 | 153.33 | 154.46 |
| 07/03/2019 | 155.32 | 156.76 | 154.52 | 156.72 |
| 07/05/2019 | 155.27 | 155.78 | 153.47 | 155.38 |
| 07/08/2019 | 155.05 | 155.67 | 154.04 | 154.26 |
| 07/09/2019 | 154 | 154.42 | 152.96 | 154.05 |
| 07/10/2019 | 155.23 | 155.72 | 151.68 | 152.51 |
| 07/11/2019 | 152.61 | 155.1 | 152.35 | 155.07 |
| 07/12/2019 | 155.5 | 157 | 155.41 | 156.58 |
| 07/15/2019 | 156.77 | 158 | 156.27 | 157.96 |
| 07/16/2019 | 158 | 158.05 | 155.64 | 155.85 |
| 07/17/2019 | 155.67 | 155.94 | 152.2 | 152.28 |
| 07/18/2019 | 151.91 | 153.26 | 149.21 | 152.56 |
| 07/19/2019 | 152.88 | 153.69 | 151.83 | 152.2 |
| 07/22/2019 | 152.4 | 153.89 | 151.26 | 151.53 |
| 07/23/2019 | 156.33 | 164.09 | 155.34 | 163.41 |
| 07/24/2019 | 165 | 167.15 | 162.87 | 167.04 |
| 07/25/2019 | 166.86 | 170.18 | 166.39 | 169.77 |
| 07/26/2019 | 169.87 | 171.11 | 168.23 | 170.77 |
| 07/29/2019 | 170.04 | 170.77 | 168.72 | 170.05 |
| 07/30/2019 | 168.69 | 172.14 | 168.11 | 171.67 |
| 07/31/2019 | 171.02 | 173.25 | 169.17 | 171.01 |
| 08/01/2019 | 171.52 | 174.42 | 170.37 | 170.98 |
| 08/02/2019 | 169.77 | 171.21 | 168.56 | 170.16 |
| 08/05/2019 | 167.41 | 168.71 | 164.51 | 165.12 |
| 08/06/2019 | 166.22 | 167.26 | 164.31 | 166.29 |
| 08/07/2019 | 164.95 | 171.57 | 163.95 | 171 |
| 08/08/2019 | 172.2 | 174.48 | 172.15 | 174.44 |
| 08/09/2019 | 173.53 | 174.67 | 171.82 | 173.25 |
| 08/12/2019 | 172.71 | 174.17 | 171.44 | 171.91 |
| 08/13/2019 | 171.81 | 175.67 | 171.59 | 175.28 |
| 08/14/2019 | 172.35 | 174.78 | 171.69 | 171.75 |
| 08/15/2019 | 173.29 | 173.87 | 171.72 | 173.4 |
| 08/16/2019 | 174.97 | 177.34 | 174.17 | 176.7 |
| 08/19/2019 | 177.09 | 178.91 | 175.25 | 176.15 |
| 08/20/2019 | 175.14 | 175.36 | 173.16 | 174.67 |
| 08/21/2019 | 176.41 | 178.04 | 174.92 | 175.89 |
| 08/22/2019 | 177.12 | 177.22 | 174.2 | 174.5 |
| 08/23/2019 | 174.11 | 174.36 | 170.08 | 170.87 |
| 08/26/2019 | 172.14 | 172.58 | 169.77 | 171.15 |
| 08/27/2019 | 172.59 | 173.33 | 170.83 | 171.8 |
| 08/28/2019 | 170.81 | 174.29 | 170.79 | 174.23 |
| 08/29/2019 | 176.08 | 176.61 | 174.32 | 174.89 |
| 08/30/2019 | 175.96 | 176.6 | 174.72 | 175.58 |
| 09/03/2019 | 175.17 | 176.22 | 173.33 | 175.73 |
| 09/04/2019 | 177.47 | 178.44 | 176.63 | 178.22 |
| 09/05/2019 | 179.88 | 179.88 | 177.15 | 178.17 |
| 09/06/2019 | 179.64 | 179.67 | 178.04 | 178.25 |
| 09/09/2019 | 178.05 | 178.14 | 173.32 | 174.34 |
| 09/10/2019 | 172.95 | 174.17 | 171.3 | 173.91 |
| 09/11/2019 | 173.67 | 176.88 | 173.17 | 175.8 |
| 09/12/2019 | 177.8 | 182.99 | 176.97 | 179.65 |
| 09/13/2019 | 178.69 | 181.15 | 178.66 | 180.51 |
| 09/16/2019 | 178.67 | 178.67 | 175.79 | 175.83 |
| 09/17/2019 | 176.28 | 179.67 | 175.9 | 179.17 |
| 09/18/2019 | 179.7 | 181.33 | 178.27 | 180.95 |
| 09/19/2019 | 180.05 | 183.58 | 179.17 | 183.26 |
| 09/20/2019 | 184.06 | 184.69 | 181.82 | 183.51 |
| 09/23/2019 | 182.7 | 183.55 | 180.38 | 180.55 |
| 09/24/2019 | 182.44 | 184.03 | 179.64 | 180.83 |
| 09/25/2019 | 181.99 | 182.17 | 179.42 | 181.51 |
| 09/26/2019 | 181.75 | 183.51 | 180.44 | 182.78 |
| 09/27/2019 | 183.89 | 183.89 | 180.62 | 181.43 |
| 09/30/2019 | 181.97 | 183.51 | 181.84 | 183.29 |
| 10/01/2019 | 183.7 | 184.37 | 181.16 | 181.62 |
| 10/02/2019 | 181.19 | 181.82 | 178.27 | 180.34 |
| 10/03/2019 | 180.34 | 181.7 | 178.96 | 181.06 |
| 10/04/2019 | 181.92 | 184.14 | 181.92 | 182.95 |
| 10/07/2019 | 182.54 | 184.49 | 182.28 | 183.09 |
| 10/08/2019 | 181.78 | 183.67 | 180.54 | 181.98 |
| 10/09/2019 | 181.67 | 185.69 | 181.67 | 185.22 |
| 10/10/2019 | 185.46 | 186.28 | 184.21 | 186.23 |
| 10/11/2019 | 187.8 | 188.15 | 182.93 | 183.34 |
| 10/14/2019 | 183.72 | 185.3 | 183.06 | 183.45 |
| 10/15/2019 | 185.32 | 186.52 | 184.23 | 186.3 |
| 10/16/2019 | 186.07 | 188.38 | 185.31 | 188.08 |
| 10/17/2019 | 188.06 | 189 | 186.37 | 186.85 |
| 10/18/2019 | 185.9 | 187.38 | 185.67 | 186.95 |
| 10/21/2019 | 187.18 | 187.59 | 183.14 | 183.47 |
| 10/22/2019 | 185.83 | 192.79 | 182.06 | 188.96 |
| 10/23/2019 | 190 | 190 | 186.13 | 187.96 |
| 10/24/2019 | 188.95 | 191.67 | 188.75 | 191.35 |
| 10/25/2019 | 191.92 | 193.33 | 191.03 | 191.64 |
| 10/28/2019 | 191.68 | 193.74 | 191.68 | 192.75 |
| 10/29/2019 | 191.78 | 194.44 | 191.78 | 193.87 |
| 10/30/2019 | 194.12 | 195.71 | 192.59 | 195.41 |
| 10/31/2019 | 195.83 | 196.33 | 190.53 | 190.77 |
| 11/01/2019 | 191.95 | 193.47 | 191 | 193.21 |
| 11/04/2019 | 194.76 | 194.84 | 190.29 | 190.33 |
| 11/05/2019 | 189.5 | 191.33 | 186.25 | 188.3 |
| 11/06/2019 | 188.43 | 191.94 | 188.19 | 191.75 |
| 11/07/2019 | 192.72 | 192.73 | 189.02 | 189.82 |
| 11/08/2019 | 190.46 | 193.82 | 190.15 | 193.78 |
| 11/11/2019 | 192.82 | 194.33 | 192.56 | 193.14 |
| 11/12/2019 | 193.16 | 196.43 | 192.95 | 195.75 |
| 11/13/2019 | 195.55 | 197.7 | 195 | 196.58 |
| 11/14/2019 | 195.67 | 198.33 | 195.22 | 197.82 |
| 11/15/2019 | 198.33 | 199 | 197.03 | 197.59 |
| 11/18/2019 | 193.67 | 197.23 | 193.51 | 195.36 |
| 11/19/2019 | 195.94 | 196.21 | 194.39 | 194.73 |
| 11/20/2019 | 194.73 | 194.73 | 190.88 | 192.01 |
| 11/21/2019 | 191 | 192.21 | 188.87 | 189.52 |
| 11/22/2019 | 189.97 | 192 | 189.41 | 191.61 |
| 11/25/2019 | 192.58 | 194.07 | 192.11 | 193.34 |
| 11/26/2019 | 193.7 | 195.81 | 193.12 | 195.73 |
| 11/27/2019 | 195.1 | 195.66 | 194.07 | 194.95 |
| 11/29/2019 | 194.8 | 195.52 | 193.6 | 194.38 |
| 12/02/2019 | 193.52 | 193.52 | 191 | 191.61 |
| 12/03/2019 | 190.57 | 192.78 | 190 | 192.64 |
| 12/04/2019 | 193.11 | 194.33 | 190.26 | 190.44 |
| 12/05/2019 | 191.47 | 191.86 | 189.18 | 190.83 |
| 12/06/2019 | 192.64 | 193.57 | 191.09 | 192.85 |
| 12/09/2019 | 192.62 | 193.08 | 191.47 | 192.19 |
| 12/10/2019 | 191.56 | 191.92 | 190.12 | 190.28 |
| 12/11/2019 | 191.18 | 191.9 | 190.06 | 191.83 |
| 12/12/2019 | 191.75 | 193.51 | 191.64 | 192.27 |
| 12/13/2019 | 191.67 | 193.07 | 190.67 | 190.74 |
| 12/16/2019 | 191.43 | 193.63 | 190.42 | 193.17 |
| 12/17/2019 | 193.37 | 193.55 | 192.07 | 192.71 |
| 12/18/2019 | 193.24 | 193.24 | 190.08 | 190.87 |
| 12/19/2019 | 191.32 | 193.22 | 190.57 | 192.62 |
| 12/20/2019 | 193.76 | 194.2 | 192.05 | 193.66 |
| 12/23/2019 | 193.97 | 194.73 | 193.15 | 194.42 |
| 12/24/2019 | 193.46 | 194.65 | 193.07 | 193.71 |
| 12/26/2019 | 194.01 | 194.06 | 192.42 | 193.87 |
| 12/27/2019 | 194.58 | 195.02 | 193.63 | 193.9 |
| 12/30/2019 | 192.75 | 193.6 | 192.39 | 192.91 |
| 12/31/2019 | 192.7 | 194.61 | 192.28 | 194.51 |