Historical Stock Prices

SHW 
$258.11
*  
1.26
0.49%
Get SHW Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SHW now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 258.44 259.91 256.14 258.11 498,418
08/27/2015 258.45 262.41 255.31 259.37 671,336
08/26/2015 253.75 256.1 249.1 255.55 968,957
08/25/2015 262.55 263.31 248.5 248.65 1,256,582
08/24/2015 251.62 265.76 250.72 254.32 1,543,802
08/21/2015 266.01 266.625 258.23 261.35 1,633,866
08/20/2015 279.47 279.82 268.56 268.92 1,171,486
08/19/2015 283.87 285.15 281.704 281.92 721,025
08/18/2015 285 288.46 283.16 285.07 718,544
08/17/2015 279.36 286.49 278.48 284.69 791,404
08/14/2015 275.59 281.2 274.68 279.37 568,857
08/13/2015 273.64 278.81 271.65 276.01 554,166
08/12/2015 269.7 273.999 267.47 273.17 738,173
08/11/2015 270.81 271.95 268.95 271.02 651,178
08/10/2015 271.94 274.222 270.34 273.49 507,103
08/07/2015 271.24 271.28 267.54 269.34 707,692
08/06/2015 273.85 275.49 270.43 271.72 728,064
08/05/2015 280 280 273.9 274.67 898,258
08/04/2015 278.23 279.73 277.04 277.52 397,017
08/03/2015 278.32 279.19 276.19 278.21 633,064
07/31/2015 279.46 279.89 277.48 277.76 783,401
07/30/2015 278.2 279 275.8 277.92 583,464
07/29/2015 274.23 280.51 273.15 278.8 948,378
07/28/2015 265.49 273.96 265.49 273.84 806,621
07/27/2015 266.04 267.12 264.55 266.04 564,986
07/24/2015 270.46 271.24 265.64 267.12 694,104
07/23/2015 273.44 273.44 269.55 270.48 737,203
07/22/2015 267 274.66 267 273.69 1,286,515
07/21/2015 268.97 270.51 266.38 266.99 981,740
07/20/2015 266.01 270.03 265 267.62 1,110,498
07/17/2015 261.24 269 259.69 266.01 2,193,871
07/16/2015 256.07 266.69 250.27 261.23 7,164,646
07/15/2015 284 285.94 282.01 282.16 969,373
07/14/2015 281.33 284.66 281.06 284.28 565,468
07/13/2015 280.56 282.47 279.44 282.08 538,206
07/10/2015 278.5 280 276.71 278.21 683,318
07/09/2015 284.42 285 277.14 277.41 654,502
07/08/2015 282.14 284.11 280.94 280.94 834,182
07/07/2015 280.96 283.97 279.615 283.63 698,923
07/06/2015 275 281.17 275 279.96 589,558
07/02/2015 282.27 282.39 277.38 277.67 507,781
07/01/2015 276.16 281.15 275.32 280.81 597,392
06/30/2015 277.72 278.91 275 275.02 504,794
06/29/2015 279.63 281.79 276.25 276.27 769,651
06/26/2015 282.85 284.37 281.5001 283.09 528,053
06/25/2015 282.59 284.03 281.72 282.6 399,527
06/24/2015 284.15 284.15 281.98 281.98 417,104
06/23/2015 286 286.29 283.555 284.52 415,756
06/22/2015 283.19 285.47 282.5801 285.18 552,376
06/19/2015 284.65 284.72 281.87 281.99 1,757,045
06/18/2015 281.54 283.895 281.3468 283.51 473,581
06/17/2015 280.35 281.59 278.61 280.23 588,308
06/16/2015 279.08 279.27 277.48 279.11 328,787
06/15/2015 279.33 280.57 278.09 278.86 391,275
06/12/2015 282 283.49 280.25 280.91 336,126
06/11/2015 283.49 284.815 282.53 282.77 375,503
06/10/2015 279.13 282.84 277.57 282.49 739,849
06/09/2015 278.66 279.65 276.89 278.17 351,802
06/08/2015 279.63 280.22 278.09 278.3 432,737
06/05/2015 283.01 283.01 278.42 280.38 608,832
06/04/2015 285.84 286.37 281.77 282.21 396,106
06/03/2015 286.68 287.7 286.21 287.26 328,554
06/02/2015 287.57 289.2 285.75 286.52 380,734
06/01/2015 288.92 288.92 286.23 288.24 519,494
05/29/2015 289.77 289.99 287.08 288.18 593,613
05/28/2015 288.59 290.27 288.48 289.91 484,988
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?