SHW

Sherwin Williams Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Sherwin Williams SHW NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.86 -0.13% 674.07 19:55:23
Close Price Low Price High Price Open Price Previous Close
674.07 673.12 684.4965 675.00 674.93
more quote information »

SHW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week698.79701.76673.12686.29421,486-24.72-3.54%
1 Month691.98715.34673.12691.38440,696-17.91-2.59%
3 Months635.03725.91633.55681.76438,98139.046.15%
6 Months488.39725.91479.615618.38476,177185.6838.02%
1 Year561.55725.91325.43567.20557,089112.5220.04%
3 Years390.09725.91325.43473.36570,901283.9872.8%
5 Years239.24725.91234.9601392.81617,205434.83181.75%

SHW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 674.07 -0.86 -0.13% 675.00 684.4965 673.12 510,969
Oct 20 2020 674.93 -6.90 -1.01% 687.50 688.6656 673.60 523,965
Oct 19 2020 681.83 -13.49 -1.94% 696.36 699.42 679.52 345,886
Oct 16 2020 695.32 7.32 1.06% 691.64 701.76 690.50 380,194
Oct 15 2020 688.00 -5.99 -0.86% 688.34 692.80 682.99 424,867
Oct 14 2020 693.99 -3.19 -0.46% 698.79 698.94 690.58 432,518
Oct 13 2020 697.18 -5.20 -0.74% 702.61 706.35 695.15 434,644
Oct 12 2020 702.38 3.98 0.57% 702.00 708.74 699.1945 314,394
Oct 09 2020 698.40 10.12 1.47% 691.35 698.9395 690.00 452,174
Oct 08 2020 688.28 -3.52 -0.51% 694.62 697.96 685.47 492,344
Oct 07 2020 691.80 9.42 1.38% 687.74 693.66 685.31 450,245
Oct 06 2020 682.38 -7.22 -1.05% 691.88 696.57 680.97 510,661
Oct 05 2020 689.60 0.62 0.09% 693.52 701.45 686.755 641,916
Oct 02 2020 688.98 -1.82 -0.26% 686.71 696.895 680.767 402,936
Oct 01 2020 690.80 -5.94 -0.85% 704.98 709.529 688.67 518,794
Sep 30 2020 696.74 -8.93 -1.27% 710.00 715.00 691.91 804,312
Sep 29 2020 705.67 -1.39 -0.2% 707.43 715.34 705.63 290,425
Sep 28 2020 707.06 9.61 1.38% 705.72 712.17 701.89 428,209
Sep 25 2020 697.45 11.55 1.68% 684.81 698.2315 681.77 285,481
Sep 24 2020 685.90 8.58 1.27% 681.33 690.95 679.29 300,706
Sep 23 2020 677.32 -19.00 -2.73% 691.98 693.42 675.83 379,242
Sep 22 2020 696.32 13.49 1.98% 684.28 698.66 683.41 444,273
See More Historical Prices »
Your Recent History
NYSE
SHW
Sherwin Wi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201022 01:31:18