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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 338.0159
CLOSE 337.8839

Low

LOW 282.09

High

HIGH 400.42
DATEOPENHIGHLOWCLOSE
01/02/2024304.6306.43300.89304.91
01/03/2024301301.23296.18296.77
01/04/2024295.23297.95293.17295.77
01/05/2024294.96299.27294.96296.68
01/08/2024296.88300.35294.57299.47
01/09/2024297.47298.72295.08297.51
01/10/2024297.47298.81296.5298.4
01/11/2024299299.35296.32297.42
01/12/2024298.87302.58296.39302.51
01/16/2024302302.84298.69300.08
01/17/2024297.76302.78297.5300.88
01/18/2024301.89306.8300.6306.37
01/19/2024307.42307.66302.93304.02
01/22/2024305.02308.45304.95307.48
01/23/2024308.7309.17305.04305.46
01/24/2024306.49307.83300.86301.06
01/25/2024295305.98292303.91
01/26/2024304.28306.26300.64301.85
01/29/2024301.85308.4301.77308.09
01/30/2024307.54310306.67307.63
01/31/2024307.5308.73304304.38
02/01/2024304.89309.53302.37309.08
02/02/2024306.32311.57304.45309.99
02/05/2024307.1308.04302.87304.49
02/06/2024304.5308.06303.89307.88
02/07/2024310.11312.98309.49309.86
02/08/2024311.11312.42307.47312.15
02/09/2024312.22312.99309.39311.74
02/12/2024311.96313.26310.22310.42
02/13/2024305.65308.25301.98307.21
02/14/2024308.97311.85307.43311.03
02/15/2024313314.38311.57312.51
02/16/2024311.83312.89308.79309.08
02/20/2024307.98312.01306.38311.26
02/21/2024311.77314.77310.64314.29
02/22/2024315321.23314.55320.62
02/23/2024320.75322.86319.8322.03
02/26/2024322.03324.5321.52322.51
02/27/2024325328.09323.38327.72
02/28/2024327.36330.73325.8329.68
02/29/2024330.86332.83329.73332.03
03/01/2024330.3335.94328.95335.23
03/04/2024334.31337.49334.14337.1
03/05/2024335.66339.5332.25333.28
03/06/2024336.28337.44334.21336.49
03/07/2024344346.14340344.66
03/08/2024346.06347.71340.07340.69
03/11/2024340.29340.64335.93340.39
03/12/2024340.62343.29339.15342.7
03/13/2024341.71342333.59336.81
03/14/2024336.53338.73332.39334.92
03/15/2024331.43337.95330.82334.66
03/18/2024337.8338.34334.7335.27
03/19/2024336.35337.37334.83336.58
03/20/2024337.78342.85336.13341.05
03/21/2024343.02347.62340.01347.23
03/22/2024347347342.66342.87
03/25/2024341.28342.52340.13342
03/26/2024342.23344.47341.79342
03/27/2024345347.04344.07346.89
03/28/2024346.58348.37344.63347.33
04/01/2024346.44346.47337.81338.16
04/02/2024334.83335331.6333.96
04/03/2024333.5335.5332.17334.29
04/04/2024337.64340328.66329.86
04/05/2024331.07332.52329.37331.85
04/08/2024332.48333.54330.94332.3
04/09/2024336.65336.88327.32334.55
04/10/2024327.4329.03321.01321.16
04/11/2024322.49322.49319.29319.92
04/12/2024317.6319.25315.05318.25
04/15/2024322.05322.05313.42313.97
04/16/2024310.58311.91306.93308.38
04/17/2024310.79311.4307.84310.16
04/18/2024311.48313.24307.66309.38
04/19/2024310.84311.15305.37305.96
04/22/2024306.13311.99304.92309.26
04/23/2024297.83304.67294.55302.36
04/24/2024301.81304.19300.36303.73
04/25/2024303.27307.54299.82304.81
04/26/2024306.19309.91305.9306.45
04/29/2024307.51309.77304.91306.09
04/30/2024305.32305.32299.11299.61
05/01/2024301.19307.74298.37303.34
05/02/2024304.65306.25300.64304.46
05/03/2024315.45315.57310.95311.3
05/06/2024313.64315.49311.66314.99
05/07/2024315.33319.83314.58318.75
05/08/2024318.01319.95317.47319
05/09/2024319.01320.87317.35320.45
05/10/2024322322.27319.71320.86
05/13/2024321.5322.99315.64315.87
05/14/2024315.51316.11311.93314.05
05/15/2024316.35319.84315.6316.37
05/16/2024315.96316.35313.14314.02
05/17/2024315.89315.89311.24312.4
05/20/2024311.75312.4308.88309.42
05/21/2024310.01311.38308.67309.96
05/22/2024309.1310.66306.08307.22
05/23/2024307.54307.76302.86303.09
05/24/2024303.78307.39303.45304.84
05/28/2024304.28305.44301.04301.73
05/29/2024299.34300.29295.78297.43
05/30/2024297.98302.56296.35302.05
05/31/2024302.11304.62300.82303.8
06/03/2024304.98305.66298.21302.03
06/04/2024302.02306.95300.04305.84
06/05/2024306.17308.39301.96308.23
06/06/2024307.92308.52303.01304.06
06/07/2024293.69295.22282.09291.95
06/10/2024290.85294.9290.18293.11
06/11/2024293.18297.01291.77296
06/12/2024303.57306.29298.39299.29
06/13/2024298.93300.71296300.45
06/14/2024298.36299.95294.4296.99
06/17/2024296.2303.16295.93302.85
06/18/2024302.49302.49298.74300.19
06/20/2024299.23303.78298.05301.35
06/21/2024302.66306.9299.67301.26
06/24/2024302304.57300.53300.55
06/25/2024300.24301.88292.27294.68
06/26/2024293.82297.42293.04296.86
06/27/2024297.02297.93295.57297
06/28/2024297299.63295.87298.43
07/01/2024298.58299.12294.68295.79
07/02/2024295.51296.42292.33294.65
07/03/2024294.65297.69293.56297.22
07/05/2024296.76296.76294.32295.7
07/08/2024296.42300.46296.4300.25
07/09/2024300.08300.08297.86298.91
07/10/2024300305.9298.82305.37
07/11/2024308.45314.8306.63313.97
07/12/2024314.46320.07313.03318.37
07/15/2024317.5320.84316.76318.47
07/16/2024320.23326.53319.89326.4
07/17/2024324.57327.61322.35325.8
07/18/2024324.93329.84324.46325.46
07/19/2024324.8325.06320.9321.85
07/22/2024322.34323.33318.01322.35
07/23/2024339345.55331.74344.5
07/24/2024344.16344.6331.69332.02
07/25/2024335.4348.15335.4342.74
07/26/2024344.21351.99343349.22
07/29/2024349.48353.78348.79352.55
07/30/2024352.93356.69349.62351.84
07/31/2024354.49355.7348.06350.8
08/01/2024351.38353.58346.86350.38
08/02/2024348.42349.34342.57347.25
08/05/2024341.08345.08336.12339.09
08/06/2024339.63346.51337.87344.12
08/07/2024346.66347.53338.86339.71
08/08/2024341.6344.58340.04342.71
08/09/2024341.75346.68341.75345.64
08/12/2024345.39345.9342.05343.24
08/13/2024343.24350.5343.01349.08
08/14/2024349.4352.36348.33352.15
08/15/2024355.05357.64353.84356.47
08/16/2024355.91356.55351.73354.4
08/19/2024354.82356.5353.56356
08/20/2024355.48358.5354.38355.34
08/21/2024355.34358.88354.43357.97
08/22/2024359.08360.31356.68357.91
08/23/2024359.37360.7357.27358.73
08/26/2024359.88363.13359.33360.69
08/27/2024360.69362.91359.06359.98
08/28/2024360.79362.92359.52361.7
08/29/2024362.84363.15359.36360.61
08/30/2024362.73370.27361.15369.37
09/03/2024368.36371.19362.42363.75
09/04/2024363.55365.64361.46362.7
09/05/2024363.12363.44358.01360.08
09/06/2024360.56364.31357.91360.83
09/09/2024362.85364.72360.85363.9
09/10/2024365.61372.34364.17371.85
09/11/2024369.83372.03360.23371.6
09/12/2024371.15374.26367.83373.97
09/13/2024375378.86374.56375.4
09/16/2024377.02380.13375.91379.06
09/17/2024380.26382.83377.1378
09/18/2024378.59379.64374.39375.31
09/19/2024380380.99376.29379.75
09/20/2024378.68379.52375.71378.52
09/23/2024379.14382.4377.5381.87
09/24/2024380.25383.71379.74381.56
09/25/2024383.43383.43379.03381.18
09/26/2024380.32385.23379.95383.93
09/27/2024383.49385.25380.61382.73
09/30/2024382.43383.49376.61381.67
10/01/2024383.06383.82377.72380.58
10/02/2024377.45380.54376.3378.16
10/03/2024377.27377.27372.32373.1
10/04/2024374.52374.52368.25371.3
10/07/2024366369.03363.85367.78
10/08/2024370375.34369.08373.4
10/09/2024375.32379.17374.13378.96
10/10/2024376.32378.71374.36376.45
10/11/2024377.31379.07375.82378.99
10/14/2024378.9385.01377.35384.16
10/15/2024386.65392.57384.56388.55
10/16/2024388.23391.2388.23389.39
10/17/2024390.38392.3387.51389.08
10/18/2024391391387.26388.36
10/21/2024386.45388.02380.93381.75
10/22/2024378.89389361361.38
10/23/2024358.12366.08357.77362.72
10/24/2024360.14363.15359.96361.59
10/25/2024361.62365.04358.63359.04
10/28/2024363.19366.1360.57363.27
10/29/2024358.87363.75358.87361.62
10/30/2024362.32365.76361.63361.89
10/31/2024359.76362.16358.62358.77
11/01/2024361.34363.99357.59357.97
11/04/2024382.2383.7369.17374.4
11/05/2024373.83379.73373.76378.21
11/06/2024379.87383.43375.28380.73
11/07/2024384.5389.19382.17384
11/08/2024384.98389.74381.32386.67
11/11/2024386.76391.51386.76389.25
11/12/2024391.99391.99383.33383.67
11/13/2024385.05389.61383.52387.29
11/14/2024386.31388.79385.34388.46
11/15/2024385.7388.65378.78378.99
11/18/2024379.01382.87373.05375.35
11/19/2024372.4375.13367.37373.5
11/20/2024374374367.35371.66
11/21/2024373.09383.42369.49383.32
11/22/2024385388.45382.96388.3
11/25/2024392400.31389.71399.71
11/26/2024399.76400.03395.15396.14
11/27/2024397.73400.42393.9393.96
11/29/2024397.52398.77393.64397.4
12/02/2024396.05398.5392.66395.58
12/03/2024395.74398390.37395.32
12/04/2024394.81394.89390.77392.07
12/05/2024390.42391.53384.48385.24
12/06/2024387.76389.68384.46384.96
12/09/2024385.4385.9375.47376.45
12/10/2024375.36375.83370.61371.6
12/11/2024373.94374.63370.51371.94
12/12/2024370.71370.96366.33366.85
12/13/2024367.18367.23362.45364.5
12/16/2024366.2368.27363.96365.03
12/17/2024363.47368.58362.54362.79
12/18/2024361.58364.56348.35348.66
12/19/2024348.99349.91342.18342.38
12/20/2024339.74349.35339.3345.47
12/23/2024344.35345.81340.76344.84
12/24/2024343.8346.52342.03346.52
12/26/2024342.85346.64342.85345.51
12/27/2024344.09346.44341.38343.29
12/30/2024342.57342.58337.1338.75
12/31/2024338.88341.07337.57339.93