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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 204.3677
CLOSE 204.3547

Low

LOW 108.48

High

HIGH 252.67
DATEOPENHIGHLOWCLOSE
01/02/2020195.02195.04189.58190.62
01/03/2020188.45190.51188.1188.15
01/06/2020187.41188.57186.97187.8
01/07/2020188.57188.71186.46186.79
01/08/2020187.35190.11187189.76
01/09/2020190.54191.05187.58188.54
01/10/2020189.28190.4188.75189.03
01/13/2020189.16191.75188.78191.62
01/14/2020191.58192.99190.85191.49
01/15/2020192.04195.93191.32194.85
01/16/2020196.61196.61193.93194.99
01/17/2020195.45198.36194.61198.16
01/21/2020198.15199.41196.78197.69
01/22/2020198.69198.87196.96197.64
01/23/2020198.05198.88196.48198.85
01/24/2020199.67199.98197.31198.28
01/27/2020195.96196.65194.18194.76
01/28/2020194.83197.65194.83197.02
01/29/2020197.67199.33196.75196.75
01/30/2020187.47190.26185.17189.63
01/31/2020186.79188183.73185.66
02/03/2020186.44192.69185.95191.64
02/04/2020192.95196.66192.13195.66
02/05/2020195.65195.83190.31194.15
02/06/2020194.69195.19193.1193.97
02/07/2020193.77193.77190.54190.85
02/10/2020190.37191.59189.62190.76
02/11/2020191.08193.72190.89192.35
02/12/2020192.38193.99191.88193.38
02/13/2020192.41194.19192.03193.25
02/14/2020193.46195.15193.06195.15
02/18/2020194.37194.63192.07193.93
02/19/2020195197.46194.98196.35
02/20/2020195.26197.09193.33194.69
02/21/2020193.44194.4190.8191.11
02/24/2020187.12190.66185.67189.03
02/25/2020189.93190.27183.42183.65
02/26/2020185.05188.37182.95183.54
02/27/2020180.79182.78174.97175.12
02/28/2020169.38172.25165.89172.25
03/02/2020174.01179.44171.01179.44
03/03/2020180.17184.14176.87180.19
03/04/2020184.42191.62181.77191.59
03/05/2020187.01188.68183.09184.97
03/06/2020180.92181.51176.5180.33
03/09/2020167.12179.44166.83175.72
03/10/2020180.76182.15171.81182.01
03/11/2020177.67178.22169.18173.38
03/12/2020162.22169.78157160.88
03/13/2020167.52168.49154.29166.44
03/16/2020149.67150.22135.15135.36
03/17/2020138.37144.73125.9140.13
03/18/2020129.6136.73108.48134.29
03/19/2020132.95149.65129.37148.37
03/20/2020151.07152.34135.33137.57
03/23/2020136.94140.94130.26132.23
03/24/2020139.52153.47138.82151.34
03/25/2020150.76158.28149.08150.55
03/26/2020155.01157.75151.33155.38
03/27/2020150.33157.16150153.22
03/30/2020157.22162.16154.3160.61
03/31/2020158.83160.58152.52153.17
04/01/2020146.64148.17140.47141.66
04/02/2020140.07146.66137.34145.64
04/03/2020145147.53138.75140.01
04/06/2020147.6154.33146.04152.87
04/07/2020158.45161.66154.01154.45
04/08/2020156.75163.99154.02162.77
04/09/2020166.08172.72162.55164.05
04/13/2020160.77164.14157.63163.07
04/14/2020166.67170.22163.34168.13
04/15/2020163.59166.66161.95164.23
04/16/2020166.56167.33158.7161.68
04/17/2020165.85172.69165.85172.25
04/20/2020168.94171.63164.31165.29
04/21/2020162.8164.3159.87161.63
04/22/2020164.89168.45164.89166.76
04/23/2020166.81169.56165.88166.23
04/24/2020167.2168.91164.86168.69
04/27/2020167.99171.61165.76170.49
04/28/2020173173.29168.35169.58
04/29/2020178.67186.54174.66179.62
04/30/2020175.96181.21174.54178.79
05/01/2020175.21176.58173.36175.48
05/04/2020174.74176.62172.32176.28
05/05/2020177.99179.91176.51177.56
05/06/2020178.33178.86174.48174.67
05/07/2020176.59177.77175.4176.19
05/08/2020179.69184.53178.23183.23
05/11/2020181.07187.92180.93186.28
05/12/2020185.7187.92184.49184.49
05/13/2020183.48184.9179.9182.77
05/14/2020180.11181.87176.06181.85
05/15/2020180.16189.46179.77189.46
05/18/2020193.33195.37190.63190.75
05/19/2020190.3191.88187.5187.91
05/20/2020190.27191.87188.1188.21
05/21/2020188.61190.42187.66190
05/22/2020190.56192.44189.31192.43
05/26/2020195195.3193.12194.38
05/27/2020195195.16190.85194.29
05/28/2020196.67198.64195.29196.67
05/29/2020196.09198.77195.07197.95
06/01/2020197.81198.31193.35194.15
06/02/2020193.45199.73193.06199.04
06/03/2020199.77201.12197.7198.05
06/04/2020196.86197.67190.61191.72
06/05/2020194.35196.98188.78195.1
06/08/2020194.48194.76190.17191.67
06/09/2020190.24195.29190.08193.92
06/10/2020194.35195.26192.45193.65
06/11/2020191.39192.06181.31182.11
06/12/2020186.73187.1179.72182.54
06/15/2020178.67190.67178.66190
06/16/2020195.48196.11188.69192.12
06/17/2020193.42196192.19194
06/18/2020192.67195.01192.52193.9
06/19/2020197.22197.26192.94194.89
06/22/2020198.15198.15191.37194.16
06/23/2020196.56196.56191.38192.11
06/24/2020191.66191.73188.7188.88
06/25/2020189.21191.43185.84191.07
06/26/2020190.94191.29185.29185.84
06/29/2020187.03189.93184.34188.67
06/30/2020189.2193.29187.91192.62
07/01/2020192.59193.98190.5192.52
07/02/2020194.28195.52193.4194.32
07/06/2020196.67197.58194.59197.39
07/07/2020195.16197.19194.7196.25
07/08/2020196.67198.55191.8195.37
07/09/2020195.7195.91190.67193.23
07/10/2020194.09195.54190.88194.6
07/13/2020196.25196.88191.87192.01
07/14/2020191.75195.71191.75195.57
07/15/2020196.67199.35195.64199.15
07/16/2020198.28201.17197.77199.59
07/17/2020200204.38199.65203.36
07/20/2020202.9204.24202.17202.69
07/21/2020205205.01202.67204.47
07/22/2020203.77208.64203.77208.63
07/23/2020207.62209.48204.29206.17
07/24/2020205.84207.28204.64206.67
07/27/2020208.74210.63207.84208.51
07/28/2020216.67219.96207.19211.18
07/29/2020211.68216.99211.51215.88
07/30/2020213.78216.73213.09215.88
07/31/2020215.36216.5213.42215.97
08/03/2020216.23217.55213.63213.71
08/04/2020213.63219.28213.63216.97
08/05/2020217.7219.63216.91216.91
08/06/2020216.76219.63216.46218.19
08/07/2020218.02219.19217.53218.91
08/10/2020218.67219.73216.42217.08
08/11/2020218.33220.41216.69217.47
08/12/2020218.74225.25218.17223.96
08/13/2020222.55224.85221.77223.08
08/14/2020223.39224.66221.1222.19
08/17/2020223.58224.72221.89223.67
08/18/2020225225.34222.89223.33
08/19/2020224.13224.27221.28221.7
08/20/2020221.11223.47221.11222.52
08/21/2020222.62225.98221.5225.27
08/24/2020226.67227.2222.72223.8
08/25/2020224.9226.2222.12223.43
08/26/2020223.31226.3222.37225.57
08/27/2020226.75226.75223.69223.93
08/28/2020224.66225.46223.23225.3
08/31/2020225.45225.45223.22223.68
09/01/2020223.17228.68222.65228.68
09/02/2020228.18233.27227.83233.05
09/03/2020232.33232.33223.75226.28
09/04/2020226.92228.18220.36226.54
09/08/2020223.61224.43220.56223.1
09/09/2020228.93232.5227.37231.48
09/10/2020232.3236.44231234.22
09/11/2020235.1237.65233.46236.25
09/14/2020238240.34237239.2
09/15/2020240.25241.97237.95238.75
09/16/2020239.58240.56237.67238.37
09/17/2020236.67237.87234.25237.52
09/18/2020236.07237.82230.68231.83
09/21/2020229.3229.94224.73227.61
09/22/2020228.09232.89227.8232.11
09/23/2020230.66231.14225.28225.77
09/24/2020227.11230.32226.43228.63
09/25/2020228.27232.74227.26232.48
09/28/2020235.24237.39233.96235.69
09/29/2020236.82238.45235.21235.22
09/30/2020236.67238.33230.64232.25
10/01/2020234.99236.51229.56230.27
10/02/2020228.9232.3226.92229.66
10/05/2020231.17233.82228.92229.87
10/06/2020230.63232.19226.99227.46
10/07/2020229.25231.22228.44230.6
10/08/2020231.54232.65228.49229.43
10/09/2020230.45232.98230232.8
10/12/2020234236.25233.06234.13
10/13/2020234.2235.45231.72232.39
10/14/2020232.93232.93230.19231.33
10/15/2020229.45230.93227.66229.33
10/16/2020230.55233.92230.22231.77
10/19/2020232.12233.03226.51227.28
10/20/2020229.17229.55224.53224.98
10/21/2020225228.17224.37224.69
10/22/2020225.41226.88222.99226
10/23/2020227.05228.35224.57227.77
10/26/2020225.7226.61221.41223.46
10/27/2020225.72227.44222.59224.49
10/28/2020224.74228.67221.98226.22
10/29/2020225.97231.67224.86230.7
10/30/2020228.75231.67227.1229.33
11/02/2020232.29238.48231.67236.43
11/03/2020236.64239.58235.09236.7
11/04/2020236.88243.11236.88241.33
11/05/2020243.33246.91242.83243.27
11/06/2020244.29245.73241.89245.37
11/09/2020248.5252.67230.22230.25
11/10/2020230.86241.37230.86240.8
11/11/2020242.1243.48240.18242.49
11/12/2020241.58242.78237.47239.1
11/13/2020241.05242.85240.07242.09
11/16/2020242.71244.77240.83243.9
11/17/2020241.67244.82239.78243.69
11/18/2020244.46246.07241.2241.2
11/19/2020241.2245.14238.66242.91
11/20/2020243.33244.23241.21241.41
11/23/2020242.47245.52242.14244.71
11/24/2020246.5248.79244.42245.1
11/25/2020246.26247.33242.57243.75
11/27/2020243.99247.17243.46245.27
11/30/2020244.63249.54244.17249.21
12/01/2020250251.67246.64247.75
12/02/2020247.83248.78237.99238.55
12/03/2020238.55239.96235.58236.02
12/04/2020237.53238234.37235.3
12/07/2020235.85237.74235.5236.69
12/08/2020237.14240.4236.93239.75
12/09/2020240.62242.95237.71240.21
12/10/2020238.84241.64237.6239.94
12/11/2020239.52240.85237.78239.54
12/14/2020241.35243.33239.6239.62
12/15/2020241.28242.1239.07240.78
12/16/2020242.26242.99239.93240.83
12/17/2020242.36243.1241.19242.08
12/18/2020242.25243.15239.53242.74
12/21/2020239.97243.23237.18243.06
12/22/2020243.33246.66241.99245.69
12/23/2020245.84246.87241.48241.48
12/24/2020242.43245.07242.04244.63
12/28/2020246.03246.03242.95243.11
12/29/2020244.66244.86242243.53
12/30/2020244.01245.3242.3242.38
12/31/2020242.81245.28241.24244.97