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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 282.1944
CLOSE 282.5613

Low

LOW 218.06

High

HIGH 354.15
DATEOPENHIGHLOWCLOSE
01/04/2021245245.64238.23241.16
01/05/2021240.16242.69239.23239.95
01/06/2021238.33242237.85240.78
01/07/2021241.57246.67241.33245.04
01/08/2021244.5244.83240.4242.92
01/11/2021241.9246.2239.71244.98
01/12/2021244.68246.95243.2246.39
01/13/2021247.08247.08242.28242.71
01/14/2021242.14242.7238.83239.59
01/15/2021239.3242.86237.36241.85
01/19/2021243.16245.88241.81241.87
01/20/2021242.54245.67241.03245.41
01/21/2021245.67249.32244.62245.45
01/22/2021244.24245.82242.64244.06
01/25/2021245.02247.12243.93244.76
01/26/2021245.77245.77240.35241.21
01/27/2021239.45240.91235.18239.18
01/28/2021238.29241.13230.59237.35
01/29/2021235.31235.31228.62230.6
02/01/2021231.54233.22227.2232.7
02/02/2021233.21238.36233.21236.85
02/03/2021240.14242.48233.56233.78
02/04/2021234.45240.84234.32236.77
02/05/2021237.87242.02237.65238.86
02/08/2021240.99243.14240.46241.34
02/09/2021241.38241.75237.58237.67
02/10/2021238.53239.19236237.44
02/11/2021238.1240.5237.67239.76
02/12/2021239.1242.43239.09240.35
02/16/2021240.67240.8235.61235.81
02/17/2021234.33241.28232.98240.47
02/18/2021239.45243.53238.35242.25
02/19/2021243.05243.14237.69238.97
02/22/2021237.86238.33233.91236.21
02/23/2021235.22235.22230.35232.2
02/24/2021232.37232.68226.73227.34
02/25/2021226.21228.09223.52224.39
02/26/2021225.23230.27225.18226.78
03/01/2021228.33234.56228.33231.28
03/02/2021230.4232.26228.13229.89
03/03/2021230.31231.31224.28224.4
03/04/2021223.71225.38218.06219.85
03/05/2021221.16225.63219.07225.23
03/08/2021226.1234.24225.67229.37
03/09/2021231.15237.54230.83235.35
03/10/2021236.7239.88234.92235.37
03/11/2021235.17237.35234.43234.67
03/12/2021233.97236.88233.36236.04
03/15/2021236.04238.99234.82238.99
03/16/2021239.17240.27237.07239.02
03/17/2021239.26239.55236.19237.45
03/18/2021236.28238.77232.93236.71
03/19/2021236.17238.01235.27235.42
03/22/2021235.46240.63235.11240.08
03/23/2021240.68246.07240.51241.98
03/24/2021240.56244.21240.56241.38
03/25/2021241.1247.08240.05246.4
03/26/2021246.45253.33245.72253.01
03/29/2021253256250.47252.1
03/30/2021251.15251.29247.39248.74
03/31/2021248.75249.89245.99246
04/01/2021246.34250.78244.67249.75
04/05/2021251.69256.5250.21255.9
04/06/2021255.07259.58254.33258.95
04/07/2021258.92259.69250.36251.7
04/08/2021251.72254.97251.11253.48
04/09/2021254.2255.39252.75255.29
04/12/2021255.73259.18255.04257.6
04/13/2021257.6258.35256.26257.41
04/14/2021257257.54254.78255.05
04/15/2021255.87258.32255.84257.14
04/16/2021258.79269.32258.58266.92
04/19/2021265.78267.88262.77265.6
04/20/2021266.26269.76265.15267.24
04/21/2021268.64271.58268.34270.96
04/22/2021270.91272.23268269.73
04/23/2021271.08274.44269.12273.92
04/26/2021274.25275269269.54
04/27/2021265.48270.37262.88269.49
04/28/2021270.47271.49268.1268.96
04/29/2021270.8274.18270.07273.44
04/30/2021272.61274.63271.51273.87
05/03/2021275279.46274.56277.91
05/04/2021276.51283.6276.04283.5
05/05/2021284.84285.26280.45283.28
05/06/2021283.91286.35283.58285.39
05/07/2021284.74287.77283.01287.23
05/10/2021288.71293.05288.06288.65
05/11/2021287.36287.99283.19285.84
05/12/2021284.5286.84279.75279.84
05/13/2021281.04287.02280.18285.81
05/14/2021287.35289.29285.59286.09
05/17/2021286.43287.58282.87284.23
05/18/2021284.23286.47282.84283.17
05/19/2021280.61282.18277.21281.27
05/20/2021280.38285.46280.01282.59
05/21/2021283.95287.35282.84283.13
05/24/2021283.84285.69282.7284.97
05/25/2021285.5286.68284.57285.59
05/26/2021286.05287.09285.12285.64
05/27/2021286.16288.37285.58285.77
05/28/2021286.61286.88283.38283.53
06/01/2021285.9288.64282.66282.84
06/02/2021285285.57281.49282.41
06/03/2021280.77283278.13282.57
06/04/2021283.64284.33281.43283.2
06/07/2021283.02284.2280.44280.81
06/08/2021281.94282.19278.74281
06/09/2021279.51280.46276.11276.96
06/10/2021281.95282.46276.42277.86
06/11/2021277.86278.8275.05276.74
06/14/2021276.05277.2271.5273.76
06/15/2021274.92274.92271.12271.62
06/16/2021272.25272.77267.51268.48
06/17/2021269.64270.01265.72269.23
06/18/2021266.86270.03266.11268.16
06/21/2021270274.5269.16273.1
06/22/2021273.43275.17271.99273.46
06/23/2021273.5274.56271.22271.37
06/24/2021273.19273.19269.17270.08
06/25/2021269.8274.06269.79273.99
06/28/2021273.74273.74270.24272.49
06/29/2021273.25275.58272.16272.78
06/30/2021272.68273.34271.13272.45
07/01/2021273.68275.53270.8275.34
07/02/2021275.63275.96273.96275.22
07/06/2021275275.22269.61273.5
07/07/2021272.99277.66272.65277.41
07/08/2021274.7275.14271.15273.09
07/09/2021275.73276.72273.45276.22
07/12/2021276.6279.15275.13277.97
07/13/2021276.75278.6276.48278.05
07/14/2021278.79279.62275.15276.93
07/15/2021276.46279.98276.46279.12
07/16/2021280.2283.87279.95282.41
07/19/2021280.94284.18278.36282.93
07/20/2021276.48282.84275.88281.24
07/21/2021282.23282.82279281.83
07/22/2021281.83283.85281.13281.55
07/23/2021282.36286.44282.02285.97
07/26/2021285.76286.74283.37285.48
07/27/2021282.99288.67279.43287.72
07/28/2021287.77289.34286.13287.54
07/29/2021289.11289.75287.12289.39
07/30/2021289.53291.68288.86291.03
08/02/2021292.39293.19290.62291.57
08/03/2021291.43296.09291.01295.98
08/04/2021295.28297.71294.56296.23
08/05/2021297.29298.99294.56295.66
08/06/2021295.55298.27295.55296.95
08/09/2021297.14297.85295.7297.41
08/10/2021297.71298.1295.79296.07
08/11/2021297.33303.03297.08302.33
08/12/2021301.56304.34299.55303.71
08/13/2021303.71307.33303.71305.66
08/16/2021305.34308.82303.61307.76
08/17/2021306.03306.46302.5304.92
08/18/2021304.92305.61300.88301.11
08/19/2021298.72303.57297.94302.64
08/20/2021303.56308.56303.18307.06
08/23/2021307.46309.98304.58304.72
08/24/2021305.03305.04302.6303.11
08/25/2021300.96303.6299.57302.73
08/26/2021303.39303.39299.4302.27
08/27/2021303.45304.86302.52302.87
08/30/2021304.58307.5303.86305.31
08/31/2021305305.31302.61303.67
09/01/2021302.62306.77302.02305.91
09/02/2021306.64308.79305.56308.7
09/03/2021307.01310.43305.77307.43
09/07/2021302.35305.06300.1302.84
09/08/2021298.68299.38294.1296.69
09/09/2021294.19299.32293.35297.3
09/10/2021297.26304.08296.01300.64
09/13/2021303.57304.85300.7302.07
09/14/2021302.06302.51297.87298.86
09/15/2021300.44300.62296.76299.41
09/16/2021298.91299.25296.33298.02
09/17/2021296.41297.04293.02293.74
09/20/2021289.02293.34288.14291.77
09/21/2021293.48293.75289.66290.36
09/22/2021291.86294.3290.48291.99
09/23/2021293.34295.63292.33294.25
09/24/2021292.97293.84291.07291.8
09/27/2021289.97291.36287.45287.61
09/28/2021285.73286.46278.7279.62
09/29/2021273.46285.46272.01282.26
09/30/2021283.3284.2278.77279.73
10/01/2021280.78289.7280.24285.04
10/04/2021284.98289283.71285.29
10/05/2021286.13292.89285.04291.34
10/06/2021289.72294.01287.96293.86
10/07/2021296.31299.79292.98293.75
10/08/2021293.75294.86288.04289.99
10/11/2021289292.48288.27288.29
10/12/2021289.2293.33288.28291.86
10/13/2021293.5293.5286.59289.94
10/14/2021288.75292.36285.03292.22
10/15/2021294.04297.24291.9296.39
10/18/2021294.81297.39294.26297.35
10/19/2021298.86298.86296.03298.28
10/20/2021299.32301.93297.35301.88
10/21/2021301.89306.94300.57306.78
10/22/2021306.78308.45306.24306.62
10/25/2021308310.75306.74309.72
10/26/2021309.71318.85302.02316.02
10/27/2021317.6321.67316.31317.38
10/28/2021316.68323.82314.5321.42
10/29/2021321.31323.5314.6316.61
11/01/2021316.62318.03310.05310.09
11/02/2021311.33314.19310.92312.79
11/03/2021314.22314.93310.27314.26
11/04/2021313318.91312.95318.59
11/05/2021318.92322.33317.31319.03
11/08/2021320.32322.48319.42320.8
11/09/2021320.62324.64319.36324.05
11/10/2021323.31325.68323.31324.61
11/11/2021323.95326.11323326
11/12/2021327.05331.5326331.4
11/15/2021330.28333327.86332.85
11/16/2021333.38340.07332.88338.64
11/17/2021338.03340.45332.96333.16
11/18/2021333.38335.49330.38330.74
11/19/2021331.92334.77329.32332.25
11/22/2021332.69335.51329.77329.81
11/23/2021329331.25326.09327.49
11/24/2021327328.56326.24328.02
11/26/2021323.92328.73323323.3
11/29/2021325.34335.26323.61334.28
11/30/2021332.94337.53329.4331.24
12/01/2021333.4339.67330.83330.95
12/02/2021331.73342.92330.76339.67
12/03/2021340.16347.04336.89342.4
12/06/2021345.3345.39339.84341.13
12/07/2021344.62345.82341.09341.77
12/08/2021342.5344.08339.08342.22
12/09/2021343.89347.31343.12343.87
12/10/2021346.41348.12343.79346.46
12/13/2021346.77348.55343.19346
12/14/2021346.35346.35340.06342.76
12/15/2021338.79345.7338.1345.64
12/16/2021347.46349.72345.54348.25
12/17/2021346.66346.66338.68340.44
12/20/2021337.61338329335.69
12/21/2021336.78339.3332.54334.49
12/22/2021334339.21333.67338.72
12/23/2021338.52342.13337.76338.38
12/27/2021339.26346.53339.26345.55
12/28/2021347.7349.67346.08348.4
12/29/2021347.77352.37347.75351.36
12/30/2021352.05354.15349.77350.36
12/31/2021349.57353.27349.24352.16