Sherwin Williams Historical Data - SHW

SHW Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 593.85 3.84 0.65% 588.27 596.30 585.22 440,201
May 28 2020 590.01 8.01 1.38% 590.00 595.925 585.87 548,463
May 27 2020 582.00 -1.13 -0.19% 585.00 585.495 572.555 446,054
May 26 2020 583.13 5.83 1.01% 585.00 586.00 579.365 459,255
May 25 2020 577.30 0.00 +0.00% 571.69 577.33 567.94 0
May 22 2020 577.30 7.30 1.28% 571.69 577.33 567.94 279,154
May 21 2020 570.00 5.37 0.95% 565.82 571.25 562.995 534,864
May 20 2020 564.63 0.89 0.16% 570.80 575.61 564.31 629,923
May 19 2020 563.74 -11.14 -1.94% 570.90 575.65 562.51 554,995
May 18 2020 574.875 6.50 1.14% 584.89 587.72 571.8982 618,933
May 15 2020 568.38 22.83 4.18% 540.49 568.38 539.30 886,104
May 14 2020 545.55 -2.77 -0.51% 540.32 545.62 528.19 543,660
May 13 2020 548.32 -5.14 -0.93% 550.44 554.70 539.695 488,925
May 12 2020 553.46 -5.38 -0.96% 557.09 563.76 553.46 622,568
May 11 2020 558.84 9.16 1.67% 543.21 563.77 542.80 798,075
May 08 2020 549.68 21.12 4.0% 539.06 553.58 534.70 492,364
May 07 2020 528.56 4.54 0.87% 529.76 533.30 526.21 390,857
May 06 2020 524.02 -8.67 -1.63% 535.00 536.595 523.44 341,850
May 05 2020 532.69 3.85 0.73% 533.96 539.94 529.53 373,869
May 04 2020 528.84 2.40 0.46% 524.21 529.865 516.96 394,299
May 01 2020 526.44 -9.93 -1.85% 525.64 536.37 520.07 413,264
Apr 30 2020 536.37 -3.52 -0.65% 527.87 543.62 523.63 686,383
Apr 29 2020 539.89 31.16 6.13% 536.10 559.63 523.98 962,201
Apr 28 2020 508.73 -2.73 -0.53% 519.00 519.88 505.055 521,544
Apr 27 2020 511.46 5.40 1.07% 503.96 514.84 497.29 467,034
Apr 24 2020 506.06 7.36 1.48% 501.59 506.735 494.5932 266,758
Apr 23 2020 498.70 -1.59 -0.32% 500.44 508.67 497.63 305,076
Apr 22 2020 500.29 15.39 3.17% 494.67 505.36 494.67 372,424
Apr 21 2020 484.90 -10.97 -2.21% 488.39 492.89 479.615 328,174
Apr 20 2020 495.87 -20.88 -4.04% 506.82 514.905 492.93 582,370
Apr 17 2020 516.75 31.72 6.54% 497.54 518.06 497.54 607,175
Apr 16 2020 485.03 -7.65 -1.55% 499.69 501.99 476.10 742,028
Apr 15 2020 492.68 -12.11 -2.4% 490.76 499.98 485.84 622,367
Apr 14 2020 504.79 15.59 3.19% 500.00 510.65 490.01 752,302
Apr 13 2020 489.20 -2.80 -0.57% 482.31 492.41 472.88 852,465
Apr 10 2020 492.00 0.00 +0.00% 498.25 518.17 487.65 0
Apr 09 2020 492.00 3.69 0.76% 498.25 518.17 487.65 1,056,384
Apr 08 2020 488.31 24.96 5.39% 470.25 491.97 462.05 590,052
Apr 07 2020 463.35 4.73 1.03% 475.36 484.97 462.03 811,971
Apr 06 2020 458.62 38.59 9.19% 442.79 462.98 438.11 702,949
Apr 03 2020 420.03 -16.88 -3.86% 435.00 442.59 416.24 663,758
Apr 02 2020 436.91 11.93 2.81% 420.20 439.97 412.01 1,085,449
Apr 01 2020 424.98 -34.54 -7.52% 439.91 444.52 421.40 1,138,914
Mar 31 2020 459.52 -22.31 -4.63% 476.49 481.83 457.55 1,279,894
Mar 30 2020 481.83 22.17 4.82% 471.65 486.48 459.66 745,758
Mar 27 2020 459.66 -6.78 -1.45% 451.00 471.49 450.00 663,026
Mar 26 2020 466.44 13.44 2.97% 465.03 473.265 454.00 854,179
Mar 25 2020 453.00 -1.02 -0.22% 452.27 474.83 447.25 922,271
Mar 24 2020 454.02 57.32 14.45% 418.56 460.41 416.45 1,245,094
Mar 23 2020 396.70 -16.00 -3.88% 413.00 422.81 390.77 958,966
Mar 20 2020 412.70 -32.42 -7.28% 453.22 457.03 405.98 1,262,794
Mar 19 2020 445.12 42.26 10.49% 398.84 448.96 388.10 1,014,254
Mar 18 2020 402.86 -17.52 -4.17% 388.79 410.19 325.43 1,711,311
Mar 17 2020 420.38 14.31 3.52% 415.10 434.19 377.6972 1,944,739
Mar 16 2020 406.07 -93.26 -18.68% 449.00 450.66 405.44 1,568,124
Mar 13 2020 499.33 16.69 3.46% 498.42 505.46 462.87 1,420,017
Mar 12 2020 482.64 -37.50 -7.21% 486.67 509.355 471.01 1,081,459
Mar 11 2020 520.14 -25.88 -4.74% 533.00 534.65 507.55 1,038,710
Mar 10 2020 546.02 18.86 3.58% 542.27 549.00 515.42 942,539
Mar 09 2020 527.16 -13.84 -2.56% 501.35 538.335 499.00 1,161,470
Mar 06 2020 541.00 -13.91 -2.51% 542.76 544.52 529.49 657,107
Mar 05 2020 554.91 -13.63 -2.4% 561.04 568.54 549.26 591,602
Mar 04 2020 568.54 27.96 5.17% 553.27 574.86 545.30 731,948
Mar 03 2020 540.58 2.26 0.42% 540.52 552.41 530.61 735,370
Mar 02 2020 538.32 21.57 4.17% 522.02 538.32 513.02 840,177
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:20200531 11:40:37