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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 250.2761
CLOSE 250.0409

Low

LOW 195.24

High

HIGH 350.39
DATEOPENHIGHLOWCLOSE
01/03/2022348.48350.39335.36339.12
01/04/2022334.32337.68332.4335.72
01/05/2022336.53342.57333.99336.35
01/06/2022335.86337.47332.85333.56
01/07/2022333333.18322.69323.22
01/10/2022322.3323.46317.07323.3
01/11/2022323.42324.67318.07324.5
01/12/2022325.35326.01319.3321.59
01/13/2022322.24324.5316.64317.39
01/14/2022310.24313.45304308.46
01/18/2022300.71306.95297.78306.22
01/19/2022306.66309.2303.57303.79
01/20/2022305.32307.57296.75297.66
01/21/2022297.66301.85292.76292.85
01/24/2022287.25299.64284.9298.52
01/25/2022294.51298.95290.52294.26
01/26/2022295299.99291.72292.75
01/27/2022290.28294.94279.81283.17
01/28/2022282.38287.85273.78287.7
01/31/2022287288.9283.2286.51
02/01/2022288.73294.3284.69293.09
02/02/2022293.7295.75290.17294.32
02/03/2022291.51294.08287.4287.83
02/04/2022286.02286.1280.61281.73
02/07/2022282.15282.68279.22279.22
02/08/2022280.1281277.98279.67
02/09/2022283288.5282.96286.62
02/10/2022283.18285.42278.51279.93
02/11/2022278.94279.93272.2273.1
02/14/2022273.54274.65269.18270.48
02/15/2022274.74275.05270.24271.57
02/16/2022271.86273.05266.88272.63
02/17/2022271.25273.06266.46267.22
02/18/2022267.69271.49266.36268.07
02/22/2022265.86266.72259.13261.58
02/23/2022262.9264.1259.15259.4
02/24/2022253.52259.58251.43258.94
02/25/2022259.55267.39259.16267.27
02/28/2022264.73266.8260.83263.13
03/01/2022261.52263.46253.95255.53
03/02/2022256.05261.18255.58260.22
03/03/2022262.82263.93256.22258.04
03/04/2022255.46258.75253.52258.49
03/07/2022257.45258.5242.9242.95
03/08/2022242.45248.08236.2239.85
03/09/2022241.98244.54238.01241.71
03/10/2022238.38239.44235.85237.55
03/11/2022238.01239.13233.32233.59
03/14/2022234.86239.67233.41237.63
03/15/2022239.73244.48239.27242.44
03/16/2022244.98249.6239.66244.38
03/17/2022242.51247.53241.49247.52
03/18/2022248.13252.63244.88251.53
03/21/2022251.2251.88244.14245.82
03/22/2022251.49252.15248.55250.17
03/23/2022248.42249.76246.8247.64
03/24/2022248.46250.01246.6249.93
03/25/2022249.29250.79244.46245.21
03/28/2022245.54250.62244.11250.58
03/29/2022259.05264.43256.32259.35
03/30/2022257258.11252.19253.01
03/31/2022253.45255.5249.62249.62
04/01/2022251.36255.37249.64255.21
04/04/2022253.82259.08252.32259.04
04/05/2022258.28262.31256.75257.97
04/06/2022255.91263.65254.3262.63
04/07/2022261.26264.21258.33263.83
04/08/2022265266.77262.4263.76
04/11/2022262.08264.46260.73261.1
04/12/2022262.99265.2255.84256.95
04/13/2022255.74259.72254.23258.4
04/14/2022259.84261.26252.75252.9
04/18/2022249.76252.58245.38246.17
04/19/2022246.65253.85246.65252.25
04/20/2022255.03258.67251.02253.09
04/21/2022256.39258.43251.33251.61
04/22/2022251.15251.15244.64244.92
04/25/2022245.13248.35240.7248.02
04/26/2022268.78275.94266.32271.37
04/27/2022272.74283.99272.45279.38
04/28/2022283284.7276.26281.31
04/29/2022280.03285273.9274.96
05/02/2022273.8278.2265.91268.78
05/03/2022268.49271.08265.92269.37
05/04/2022270.44283.15270.21282.53
05/05/2022280.11282.16273.61276.95
05/06/2022275.77275.77268.14273.38
05/09/2022269.99280.84269.52276.97
05/10/2022278.67280265.18266.37
05/11/2022265.36271.47263.78264.67
05/12/2022262.42275.11261274.54
05/13/2022275.66277.91270.49273.33
05/16/2022270.62274.71265.32271.37
05/17/2022275.3276.45266.66269.26
05/18/2022266.4267.98258.06259.66
05/19/2022257.74263.32255.16259.37
05/20/2022260.51262.31250.18257.95
05/23/2022260.61261.8257.37259.27
05/24/2022259.39260.02254.2257.65
05/25/2022257.21265.46255.76265.12
05/26/2022270.27274.27266.4271.97
05/27/2022274.1276.38272.51276.35
05/31/2022272.71272.71265268.04
06/01/2022270.12270.12263.43265.26
06/02/2022266.55269.77265.07269.49
06/03/2022266.8273.43266.41268.88
06/06/2022268.99275.89268.18275.03
06/07/2022272.13278.31271.45277.23
06/08/2022275.02275.77266.93268.08
06/09/2022267.3273.85261.87261.99
06/10/2022258.13258.3247.22247.42
06/13/2022241.45245.25236.63237.86
06/14/2022236.92239.2226.94229.48
06/15/2022231.72233.51224.4228.99
06/16/2022223.29223.82216.12218.95
06/17/2022218.56226.28214.22222.79
06/21/2022221.7224.16217.23220.15
06/22/2022215.13223.55215.01221.2
06/23/2022222.06225.32220.49224.89
06/24/2022227231.66226231.25
06/27/2022230.36231.21226.18227.16
06/28/2022229.09231.37222.81223.31
06/29/2022222.32226.32221.09225.41
06/30/2022224225.6218.61223.91
07/01/2022225235.49224.38235.23
07/05/2022233242.66230.97242.23
07/06/2022242.84247.04240.37242.74
07/07/2022240.79245.76239.21239.49
07/08/2022238.5239.66236.16238.29
07/11/2022236.24243.67236.01241.96
07/12/2022245.08252.18243.61246.56
07/13/2022240246.57237.87245.72
07/14/2022242.27245.16240.58244.44
07/15/2022248.62249.06243.81245.57
07/18/2022246.11247.09242.07243.25
07/19/2022246.21248.01243.05247.48
07/20/2022248.25250.52246.18249.53
07/21/2022250.46257.09249.72256.59
07/22/2022258.65263.24256.86259.01
07/25/2022257.81259.84255.77259.01
07/26/2022257257.28252.54254.29
07/27/2022226.19233.28220.74231.97
07/28/2022230.83245.61230.51243.04
07/29/2022243246.04241.48241.94
08/01/2022240.38243.74238.83243.09
08/02/2022244.09245.37239.45243.61
08/03/2022242.79243.23237.82239.32
08/04/2022239.57244.76239.57243.09
08/05/2022240.01240.82235.73237.08
08/08/2022239.8242.91238.72240.49
08/09/2022239.47240.2232.18232.36
08/10/2022237.88247.22237.17243.74
08/11/2022246.24247.34242.11243.99
08/12/2022245.11251.82243.99251.61
08/15/2022252.15258.27251.34257.34
08/16/2022255.35258.92255.12256.27
08/17/2022252.36254.14250.05251.47
08/18/2022250.81251.96247.44248.97
08/19/2022247.99248.87244.14244.58
08/22/2022241.49244.53240.43241.44
08/23/2022239.36240.85236.95238.08
08/24/2022238.26242.69237.12239.53
08/25/2022241.32244.63240.06244.53
08/26/2022245245235.53235.7
08/29/2022233.83236.37231.64234.01
08/30/2022235.94238.17234.41235
08/31/2022237.92237.99232.06232.1
09/01/2022231.09233.41230.08232.33
09/02/2022235.25236.26230.85231.81
09/06/2022232.5232.75227.87228.38
09/07/2022229.6238.71228.24238.65
09/08/2022236.75241.13235.49240.78
09/09/2022241.2242.36239.51240.35
09/12/2022241.93244.82241242.97
09/13/2022236.13236.74230.26230.86
09/14/2022230.06230.41223.87225.85
09/15/2022225.99229.86223.53223.87
09/16/2022219.7223.17219.7221.56
09/19/2022220.86223.51220.57223.18
09/20/2022220220.52217.07218.83
09/21/2022220.09221.15213.66213.84
09/22/2022211.72212.5207.68208.05
09/23/2022206.47212.94206.4211.22
09/26/2022211.05212.32206.84209
09/27/2022211.41212.71206.04208.56
09/28/2022211.68214.19208.18213.07
09/29/2022211.24211.65206.32207.84
09/30/2022208.41210.75204.57204.75
10/03/2022206.84216.06206.65214.38
10/04/2022217.26221.4216.68219.51
10/05/2022216.59219.71216.59217.37
10/06/2022217.3220.49215.85216.77
10/07/2022213.71214.8204.05205.6
10/10/2022205.15207.48200.24205.8
10/11/2022204.19208.55202.37204.51
10/12/2022206.05206.36201.08201.51
10/13/2022198.13207.09195.24205.68
10/14/2022206.73209.24201.46201.7
10/17/2022205.62210.16205.62209.12
10/18/2022215.03218.84211.32212.63
10/19/2022210.02211.3205.32207.24
10/20/2022206.33208.8199.79201.22
10/21/2022199.51207.93199.01207.82
10/24/2022209.08214.95207.5212.53
10/25/2022224.9228.57219.14220.2
10/26/2022219.45222.46215.38220.88
10/27/2022222.2224.52221.3221.85
10/28/2022221.83227.61221.61226.23
10/31/2022225.2228.31224.19225.03
11/01/2022227.04227.59221.43224.78
11/02/2022225225.42215.43215.73
11/03/2022212.4219.95211.87217.19
11/04/2022220.53221.07213.01216.23
11/07/2022217.59222.04215.71221.37
11/08/2022223.53228.28221.75225.42
11/09/2022224.25225.99221.44222
11/10/2022234.12244.86231.74239
11/11/2022237.52242.38236.13237.24
11/14/2022236.74237.62233.16234.08
11/15/2022239243.56237.87240.59
11/16/2022239.99243.17239.11240.81
11/17/2022238.13238.68231.67237.11
11/18/2022240244.89237.6240.04
11/21/2022240.5243.97238.74239.26
11/22/2022240.04243.58235.62243.45
11/23/2022243.59250.06241.64250
11/25/2022248249.87246.94249.52
11/28/2022247.37249.8245.11245.56
11/29/2022245246.95239.61241.57
11/30/2022237.51249.59236.63249.18
12/01/2022253.31253.31248.89251.61
12/02/2022248.38259.69246.68257.75
12/05/2022253.75256.5252.92253.59
12/06/2022254.41255.55249.38253.46
12/07/2022253.36255.46249.99251.12
12/08/2022251.52254.58249.88254.45
12/09/2022254.19255.22251.95252.88
12/12/2022254.68254.68249.03253.88
12/13/2022261.88265.64255.03258.86
12/14/2022254258.93248.64248.68
12/15/2022246.01246.01241.23244.19
12/16/2022242.01243.54238.51240.47
12/19/2022239.67241.61237.15238.11
12/20/2022237.09240.49236.42238.58
12/21/2022239.48242.31238.52242.21
12/22/2022239.18241.53237.72241.3
12/23/2022240.69244.23238.84242.67
12/27/2022241.83242.69239.08239.42
12/28/2022240242.27237.19237.48
12/29/2022239.31242.1239241.32
12/30/2022239.62240.86235.11237.33