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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 250.1361
CLOSE 250.3651
Low
LOW 205.43
High
HIGH 314.14
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 240.58 | 241.09 | 236.91 | 239.37 |
| 01/04/2023 | 242.41 | 245.1 | 240.68 | 244.18 |
| 01/05/2023 | 239.8 | 241.14 | 226.5 | 227.75 |
| 01/06/2023 | 229.46 | 237.21 | 228.11 | 235.8 |
| 01/09/2023 | 237.1 | 241.27 | 234.07 | 236.01 |
| 01/10/2023 | 233.94 | 235.87 | 232.62 | 234.1 |
| 01/11/2023 | 237.16 | 243.96 | 236.74 | 243.76 |
| 01/12/2023 | 244.16 | 246.57 | 238.55 | 243.74 |
| 01/13/2023 | 241.03 | 246.45 | 241.03 | 245.88 |
| 01/17/2023 | 246.49 | 248.45 | 244.8 | 247.8 |
| 01/18/2023 | 249.5 | 249.92 | 244.09 | 244.27 |
| 01/19/2023 | 241.81 | 243.71 | 233.87 | 234.34 |
| 01/20/2023 | 236.02 | 246.31 | 234.66 | 245.31 |
| 01/23/2023 | 244.28 | 247.72 | 242.18 | 246.04 |
| 01/24/2023 | 246.53 | 249.74 | 243.4 | 249.36 |
| 01/25/2023 | 245.53 | 249.37 | 244.7 | 247.09 |
| 01/26/2023 | 220.8 | 230.28 | 219.07 | 225.06 |
| 01/27/2023 | 225.1 | 230.65 | 225.1 | 228.54 |
| 01/30/2023 | 230.47 | 232.86 | 229.78 | 230.88 |
| 01/31/2023 | 231.84 | 237.08 | 231.34 | 236.59 |
| 02/01/2023 | 236.15 | 244.47 | 235.02 | 243.22 |
| 02/02/2023 | 243.95 | 247.75 | 242.38 | 245.35 |
| 02/03/2023 | 241.78 | 242.99 | 240.09 | 241.73 |
| 02/06/2023 | 240.88 | 244.2 | 239.43 | 243.03 |
| 02/07/2023 | 241.03 | 242.39 | 234.48 | 238.44 |
| 02/08/2023 | 232.29 | 237.62 | 231.39 | 235.51 |
| 02/09/2023 | 236.61 | 238.76 | 230.83 | 231.51 |
| 02/10/2023 | 230.17 | 232.26 | 228.9 | 230.49 |
| 02/13/2023 | 231.56 | 235.7 | 230.88 | 233.08 |
| 02/14/2023 | 231.95 | 233.94 | 230.02 | 231.95 |
| 02/15/2023 | 231.66 | 234.15 | 229.27 | 232.65 |
| 02/16/2023 | 228 | 230.7 | 226.89 | 227.13 |
| 02/17/2023 | 226.15 | 228.21 | 224.25 | 227.98 |
| 02/21/2023 | 226.45 | 227.34 | 221.61 | 223.22 |
| 02/22/2023 | 224.78 | 224.9 | 222.02 | 222.63 |
| 02/23/2023 | 223.01 | 224.18 | 219.41 | 223.05 |
| 02/24/2023 | 219 | 221.61 | 216.66 | 221.08 |
| 02/27/2023 | 223.8 | 224.67 | 220.87 | 221.94 |
| 02/28/2023 | 221.27 | 223.75 | 220.53 | 221.35 |
| 03/01/2023 | 219 | 220.92 | 217.63 | 219.01 |
| 03/02/2023 | 216.75 | 225.18 | 216.25 | 224.02 |
| 03/03/2023 | 226.33 | 228.82 | 224.21 | 228.34 |
| 03/06/2023 | 228.98 | 230.55 | 224.47 | 224.47 |
| 03/07/2023 | 224.05 | 225.07 | 219.37 | 220.5 |
| 03/08/2023 | 220.43 | 222.37 | 218.49 | 220.03 |
| 03/09/2023 | 221.82 | 223.14 | 216.74 | 217.19 |
| 03/10/2023 | 218.73 | 219.93 | 213.41 | 214.1 |
| 03/13/2023 | 211.9 | 217.89 | 211.89 | 213.6 |
| 03/14/2023 | 215.99 | 218.73 | 214.02 | 216.99 |
| 03/15/2023 | 214.96 | 218.74 | 213.74 | 216.55 |
| 03/16/2023 | 215.93 | 221.14 | 214.94 | 220.35 |
| 03/17/2023 | 219.64 | 220.14 | 216.16 | 217.32 |
| 03/20/2023 | 217.46 | 220.33 | 217.15 | 219.55 |
| 03/21/2023 | 221 | 222.66 | 217.59 | 220.8 |
| 03/22/2023 | 218.98 | 219 | 211.16 | 211.34 |
| 03/23/2023 | 211.83 | 213.28 | 205.43 | 209.06 |
| 03/24/2023 | 208.61 | 212.74 | 205.81 | 211.28 |
| 03/27/2023 | 213.8 | 214.75 | 211.1 | 213.93 |
| 03/28/2023 | 214.37 | 214.37 | 210.92 | 211.72 |
| 03/29/2023 | 214.23 | 215.4 | 211.91 | 215.32 |
| 03/30/2023 | 216.6 | 217.29 | 215.15 | 217.02 |
| 03/31/2023 | 217.92 | 225.28 | 217.07 | 224.77 |
| 04/03/2023 | 226.98 | 228.53 | 225.19 | 226.64 |
| 04/04/2023 | 226.16 | 228.27 | 222.89 | 223.24 |
| 04/05/2023 | 222.4 | 224.68 | 220.46 | 222.83 |
| 04/06/2023 | 220.22 | 224.03 | 220.22 | 223.98 |
| 04/10/2023 | 222.13 | 224.56 | 221.9 | 224.38 |
| 04/11/2023 | 225.32 | 227.17 | 224.63 | 226.28 |
| 04/12/2023 | 228.46 | 228.97 | 225.51 | 225.78 |
| 04/13/2023 | 226.54 | 228.14 | 225.35 | 227.45 |
| 04/14/2023 | 227.24 | 228.58 | 224.9 | 225.65 |
| 04/17/2023 | 226.68 | 230.95 | 226.17 | 230.7 |
| 04/18/2023 | 232.06 | 232.83 | 228.72 | 230.07 |
| 04/19/2023 | 230 | 233.95 | 229.03 | 233.59 |
| 04/20/2023 | 233.03 | 235.15 | 231.18 | 233.77 |
| 04/21/2023 | 233.78 | 234.62 | 231.48 | 233.64 |
| 04/24/2023 | 234.52 | 237.08 | 233.31 | 236.56 |
| 04/25/2023 | 238.08 | 239.15 | 232.41 | 234.79 |
| 04/26/2023 | 235.55 | 235.98 | 228.57 | 228.9 |
| 04/27/2023 | 229.52 | 232.7 | 227.43 | 232.69 |
| 04/28/2023 | 233.24 | 238.63 | 232.95 | 237.54 |
| 05/01/2023 | 237.17 | 237.99 | 231.9 | 231.94 |
| 05/02/2023 | 231.06 | 232.79 | 229.25 | 231.88 |
| 05/03/2023 | 233.42 | 235 | 231.12 | 231.52 |
| 05/04/2023 | 229.88 | 232.07 | 226.13 | 227.34 |
| 05/05/2023 | 229.18 | 231.68 | 228.66 | 230.84 |
| 05/08/2023 | 230.85 | 233.05 | 230.64 | 230.93 |
| 05/09/2023 | 229.1 | 231.44 | 228.41 | 229.35 |
| 05/10/2023 | 231.87 | 233.96 | 228.09 | 230 |
| 05/11/2023 | 230 | 230.47 | 228.66 | 230.18 |
| 05/12/2023 | 231.46 | 232.47 | 225.9 | 227.43 |
| 05/15/2023 | 228.18 | 229.79 | 225.4 | 226.6 |
| 05/16/2023 | 225.01 | 225.33 | 221.76 | 222.22 |
| 05/17/2023 | 222.22 | 229.24 | 221.84 | 227.63 |
| 05/18/2023 | 227 | 233 | 225.91 | 232.87 |
| 05/19/2023 | 234.39 | 234.82 | 230.39 | 232.77 |
| 05/22/2023 | 233.16 | 234.14 | 230.62 | 230.64 |
| 05/23/2023 | 229.27 | 231.25 | 226.09 | 227.05 |
| 05/24/2023 | 230.6 | 230.74 | 226.22 | 228.78 |
| 05/25/2023 | 229 | 229.4 | 223.28 | 226.51 |
| 05/26/2023 | 226.99 | 230.37 | 226.95 | 229.14 |
| 05/30/2023 | 228.82 | 230.81 | 225.98 | 228.44 |
| 05/31/2023 | 228.55 | 228.75 | 224.4 | 227.78 |
| 06/01/2023 | 227.78 | 235.2 | 227.2 | 234.89 |
| 06/02/2023 | 237.04 | 242.84 | 236.94 | 240.83 |
| 06/05/2023 | 240.56 | 243.21 | 239.63 | 239.73 |
| 06/06/2023 | 239.48 | 242.84 | 238.25 | 240.3 |
| 06/07/2023 | 239.79 | 242.61 | 239.44 | 240.76 |
| 06/08/2023 | 241.12 | 245.77 | 240.24 | 243.25 |
| 06/09/2023 | 242 | 242 | 239.03 | 240.76 |
| 06/12/2023 | 241.67 | 244.97 | 240.05 | 244.91 |
| 06/13/2023 | 244.99 | 247.52 | 244.65 | 247.19 |
| 06/14/2023 | 249.77 | 249.79 | 244.7 | 245.85 |
| 06/15/2023 | 246.41 | 251.01 | 244.81 | 249.47 |
| 06/16/2023 | 250.72 | 250.72 | 247.57 | 247.89 |
| 06/20/2023 | 245.33 | 249.16 | 244.99 | 248.37 |
| 06/21/2023 | 247.98 | 249.46 | 245.77 | 247.28 |
| 06/22/2023 | 248.88 | 249.17 | 245.46 | 246.28 |
| 06/23/2023 | 243.65 | 248.05 | 242.44 | 247.04 |
| 06/26/2023 | 250.06 | 251.97 | 248.03 | 251.71 |
| 06/27/2023 | 251.98 | 258.69 | 251.45 | 256.69 |
| 06/28/2023 | 257.58 | 260.59 | 254.55 | 256.02 |
| 06/29/2023 | 255.35 | 262.37 | 255.12 | 261.29 |
| 06/30/2023 | 262.5 | 266.51 | 261.72 | 265.52 |
| 07/03/2023 | 262.94 | 264.54 | 262.11 | 264.13 |
| 07/05/2023 | 262.61 | 263.12 | 257.96 | 258.78 |
| 07/06/2023 | 255.26 | 257.71 | 252.81 | 257.37 |
| 07/07/2023 | 256.6 | 258.44 | 255.16 | 255.42 |
| 07/10/2023 | 255.39 | 259.78 | 255.21 | 256.93 |
| 07/11/2023 | 258.2 | 261.55 | 257.72 | 261.38 |
| 07/12/2023 | 265 | 265.44 | 261.26 | 263.21 |
| 07/13/2023 | 263.4 | 266.45 | 262.08 | 266.3 |
| 07/14/2023 | 266.34 | 267.69 | 264.3 | 267.04 |
| 07/17/2023 | 267.14 | 268.26 | 265.58 | 267.83 |
| 07/18/2023 | 268.17 | 271.18 | 265.83 | 267.69 |
| 07/19/2023 | 268.18 | 270.3 | 266.91 | 268.01 |
| 07/20/2023 | 267.08 | 268.67 | 265.54 | 266.33 |
| 07/21/2023 | 265.44 | 269.74 | 261.71 | 268.73 |
| 07/24/2023 | 268.43 | 268.8 | 265.63 | 268.02 |
| 07/25/2023 | 275.11 | 282.98 | 274.88 | 275.96 |
| 07/26/2023 | 279.46 | 281.45 | 277.33 | 280.9 |
| 07/27/2023 | 281.68 | 283.8 | 275.63 | 277.06 |
| 07/28/2023 | 279.87 | 282.11 | 278.68 | 280.12 |
| 07/31/2023 | 281.48 | 281.99 | 272.67 | 276.5 |
| 08/01/2023 | 276.21 | 281.61 | 275.28 | 280.2 |
| 08/02/2023 | 277.41 | 279.48 | 275.66 | 277.68 |
| 08/03/2023 | 277.03 | 277.92 | 272.68 | 273.23 |
| 08/04/2023 | 276.06 | 277 | 272.5 | 273.56 |
| 08/07/2023 | 275 | 276.57 | 272.73 | 274.32 |
| 08/08/2023 | 272 | 272.98 | 269.32 | 272.81 |
| 08/09/2023 | 272.58 | 274.36 | 271.38 | 271.51 |
| 08/10/2023 | 272.26 | 276.08 | 272.03 | 272.86 |
| 08/11/2023 | 273.31 | 274.44 | 271.5 | 273.72 |
| 08/14/2023 | 273.35 | 276.72 | 272.48 | 276.63 |
| 08/15/2023 | 275.29 | 277.96 | 275.04 | 275.26 |
| 08/16/2023 | 275.98 | 276.72 | 272.65 | 273.07 |
| 08/17/2023 | 272.93 | 274.02 | 267.57 | 268.03 |
| 08/18/2023 | 266.32 | 270.98 | 265.09 | 270.15 |
| 08/21/2023 | 270.34 | 272.12 | 267.79 | 270.38 |
| 08/22/2023 | 272.14 | 273.15 | 268.38 | 270.41 |
| 08/23/2023 | 271.38 | 273.62 | 270.59 | 272.05 |
| 08/24/2023 | 271.43 | 273.4 | 268.87 | 269.23 |
| 08/25/2023 | 269.65 | 270.05 | 264.33 | 264.63 |
| 08/28/2023 | 264.57 | 268.59 | 264.37 | 266.36 |
| 08/29/2023 | 266.29 | 270.56 | 264.62 | 270.46 |
| 08/30/2023 | 270.91 | 272.04 | 269.7 | 270.12 |
| 08/31/2023 | 270.74 | 273.04 | 269.85 | 271.72 |
| 09/01/2023 | 273.21 | 275.18 | 272.47 | 274.82 |
| 09/05/2023 | 273.73 | 274.18 | 267.71 | 269.59 |
| 09/06/2023 | 270.22 | 270.22 | 267.32 | 269.07 |
| 09/07/2023 | 268.53 | 272.16 | 267.72 | 271.16 |
| 09/08/2023 | 270.55 | 273.82 | 270.41 | 271.45 |
| 09/11/2023 | 271.98 | 274.64 | 271.76 | 273.65 |
| 09/12/2023 | 272.06 | 272.24 | 267.61 | 268.73 |
| 09/13/2023 | 268.04 | 269.23 | 265.46 | 268.46 |
| 09/14/2023 | 269.46 | 270.1 | 266.51 | 268.07 |
| 09/15/2023 | 267.9 | 267.9 | 260.74 | 261.63 |
| 09/18/2023 | 261.18 | 261.54 | 259.19 | 259.95 |
| 09/19/2023 | 259.02 | 261.6 | 257.5 | 261.42 |
| 09/20/2023 | 263.08 | 264.31 | 259.57 | 259.81 |
| 09/21/2023 | 257.96 | 258.13 | 254.24 | 254.38 |
| 09/22/2023 | 255.19 | 255.97 | 253.69 | 254.67 |
| 09/25/2023 | 253.72 | 257.04 | 252.35 | 256.21 |
| 09/26/2023 | 254.98 | 256.91 | 252.76 | 253.87 |
| 09/27/2023 | 254.86 | 255.35 | 248.94 | 250.62 |
| 09/28/2023 | 251.36 | 256.86 | 250.71 | 256.21 |
| 09/29/2023 | 258.24 | 258.97 | 254.05 | 255.05 |
| 10/02/2023 | 254.16 | 255.12 | 250.68 | 252.65 |
| 10/03/2023 | 251.5 | 254.6 | 248.53 | 248.77 |
| 10/04/2023 | 253.21 | 256.85 | 251.5 | 256.46 |
| 10/05/2023 | 256.41 | 257.77 | 252.42 | 253.72 |
| 10/06/2023 | 252.18 | 257.38 | 251.2 | 254.85 |
| 10/09/2023 | 251.86 | 253.03 | 247.94 | 251.82 |
| 10/10/2023 | 251.2 | 256.44 | 251 | 253.2 |
| 10/11/2023 | 254.46 | 257.56 | 251.21 | 255.54 |
| 10/12/2023 | 255.36 | 255.36 | 247.35 | 249.07 |
| 10/13/2023 | 249.06 | 251.48 | 245.66 | 246.94 |
| 10/16/2023 | 250.02 | 252.71 | 248.94 | 252.37 |
| 10/17/2023 | 250.04 | 254.56 | 249.42 | 252.84 |
| 10/18/2023 | 247.86 | 248 | 241.88 | 242.29 |
| 10/19/2023 | 241 | 243.32 | 237.08 | 238.89 |
| 10/20/2023 | 239.22 | 240.64 | 237.63 | 237.7 |
| 10/23/2023 | 236.34 | 240.74 | 236.34 | 238.64 |
| 10/24/2023 | 245 | 247.77 | 232.1 | 234.98 |
| 10/25/2023 | 235.2 | 241.22 | 234.39 | 238.61 |
| 10/26/2023 | 239.96 | 241.26 | 237.47 | 237.71 |
| 10/27/2023 | 237.32 | 239.9 | 235.02 | 236.03 |
| 10/30/2023 | 237.86 | 239.09 | 232.06 | 235.42 |
| 10/31/2023 | 235.91 | 239.24 | 235.84 | 238.21 |
| 11/01/2023 | 237.7 | 239.21 | 235.91 | 238.91 |
| 11/02/2023 | 241.49 | 246.96 | 240 | 245.32 |
| 11/03/2023 | 247.04 | 252.61 | 247.04 | 250.91 |
| 11/06/2023 | 250.39 | 251.99 | 249.93 | 250.5 |
| 11/07/2023 | 251 | 252.84 | 249.49 | 251.99 |
| 11/08/2023 | 252.63 | 256.71 | 252.23 | 256.09 |
| 11/09/2023 | 256.39 | 256.57 | 252.2 | 252.4 |
| 11/10/2023 | 253.24 | 256.38 | 251.69 | 255.75 |
| 11/13/2023 | 254.91 | 255.63 | 252.75 | 253.89 |
| 11/14/2023 | 259.05 | 268.7 | 258.52 | 266.34 |
| 11/15/2023 | 266.34 | 269.12 | 264.7 | 264.79 |
| 11/16/2023 | 264.54 | 269.86 | 264.54 | 269.3 |
| 11/17/2023 | 270.38 | 271.4 | 268.29 | 270.28 |
| 11/20/2023 | 270.28 | 274.42 | 269.28 | 273.04 |
| 11/21/2023 | 273.25 | 274.63 | 270.95 | 273.54 |
| 11/22/2023 | 276.79 | 277.8 | 273.57 | 274.65 |
| 11/24/2023 | 275.11 | 276.81 | 274.85 | 275.83 |
| 11/27/2023 | 274.88 | 276.51 | 274.02 | 275.38 |
| 11/28/2023 | 274.59 | 275.19 | 272.75 | 273.45 |
| 11/29/2023 | 274.6 | 276.1 | 273.21 | 273.72 |
| 11/30/2023 | 273.41 | 279.12 | 272.34 | 278.8 |
| 12/01/2023 | 278.18 | 282.59 | 276.13 | 282.33 |
| 12/04/2023 | 281.12 | 285.55 | 280.01 | 281.46 |
| 12/05/2023 | 280.84 | 283.26 | 278.45 | 283 |
| 12/06/2023 | 286.09 | 289.4 | 285.95 | 286.71 |
| 12/07/2023 | 287.52 | 292.84 | 286.47 | 291.58 |
| 12/08/2023 | 290.92 | 292.44 | 288.27 | 289.82 |
| 12/11/2023 | 293 | 293.35 | 290.05 | 291.63 |
| 12/12/2023 | 292.65 | 295.36 | 290.89 | 294.82 |
| 12/13/2023 | 295.66 | 304.09 | 294.89 | 303.39 |
| 12/14/2023 | 306.26 | 310.19 | 305 | 306.77 |
| 12/15/2023 | 305.59 | 311.87 | 305.59 | 309.77 |
| 12/18/2023 | 308.98 | 309 | 306.54 | 308.37 |
| 12/19/2023 | 309 | 310.46 | 306.94 | 307.21 |
| 12/20/2023 | 307 | 307.71 | 303.44 | 304.21 |
| 12/21/2023 | 307.17 | 307.85 | 305.15 | 306.93 |
| 12/22/2023 | 307.71 | 311.32 | 306.17 | 311.27 |
| 12/26/2023 | 311.45 | 314.03 | 310.37 | 312.67 |
| 12/27/2023 | 311.94 | 313.41 | 311.81 | 313.27 |
| 12/28/2023 | 313.14 | 314 | 311.97 | 312.84 |
| 12/29/2023 | 312.9 | 314.14 | 311.51 | 311.9 |