Historical Stock Prices

SHW 
$282.16
*  
4.16
1.5%
Get SHW Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 279.58 283.25 278.2 282.16 527,404
04/30/2015 278.05 281.17 277.31 278 1,058,944
04/29/2015 281.14 281.82 277.1678 279.2 975,903
04/28/2015 282.31 283.08 280.17 281.88 753,779
04/27/2015 282.94 284.76 282.04 282.91 682,436
04/24/2015 282.72 284.34 281.18 282.62 718,286
04/23/2015 281.25 283.64 280.08 282.36 704,419
04/22/2015 282.9 282.9 279.75 281.64 528,973
04/21/2015 283.31 284.02 280.97 282.42 563,984
04/20/2015 283.52 285.01 280.9 281.91 592,046
04/17/2015 281.94 284.685 280.8905 282.14 940,388
04/16/2015 285.99 287.85 280 283.81 1,331,298
04/15/2015 291.36 292.31 287.4 288.73 643,923
04/14/2015 290.45 291.39 288.62 290.19 511,796
04/13/2015 291.53 292.51 289.27 289.8 744,118
04/10/2015 291.8 292.46 289.9 290.65 529,617
04/09/2015 290.46 292.42 289.69 291.05 631,126
04/08/2015 288.5 290.65 287.94 290.65 545,705
04/07/2015 286.88 288.9999 285.55 287.6 484,885
04/06/2015 283.31 287.15 282.57 286.88 490,010
04/02/2015 286.2 287.23 283.17 284.35 706,776
04/01/2015 285.13 285.87 282.47 285.82 691,495
03/31/2015 281.97 285.95 281.95 284.5 619,925
03/30/2015 284.29 285.04 282.73 284.24 437,112
03/27/2015 280.39 282.11 278.76 281.68 485,267
03/26/2015 280.74 280.95 278.28 279.32 708,887
03/25/2015 286.83 287.845 281.2 281.35 761,469
03/24/2015 287.11 288.25 285.5801 285.86 928,543
03/23/2015 287.9 289.6 286.85 287.86 782,642
03/20/2015 286.5 290 284.79 290 2,149,663
03/19/2015 283.14 285.77 282.36 284.49 854,456
03/18/2015 285.29 286.04 275.84 282.8 1,240,172
03/17/2015 286.66 287.54 285.38 286.05 568,809
03/16/2015 285.83 288.63 285.35 288.14 600,433
03/13/2015 284.75 286.14 283.78 285.24 571,729
03/12/2015 282.11 286.24 281.04 285.23 515,298
03/11/2015 282.13 282.88 280.92 280.95 554,414
03/10/2015 283.35 284.42 281.42 281.46 576,556
03/09/2015 286.92 288.4 284.82 285.74 577,016
03/06/2015 287.79 289.21 285.43 286.44 575,754
03/05/2015 286.43 289.77 286.12 289.17 689,780
03/04/2015 284.87 288.45 282.72 285.91 696,541
03/03/2015 288.75 289.92 283.22 285.93 617,927
03/02/2015 286.56 290.99 285.34 290.89 698,702
02/27/2015 287.81 288.31 285.06 285.2 526,913
02/26/2015 287.02 289.73 286.36 287.7 559,091
02/25/2015 290.46 290.91 287.56 287.75 440,774
02/24/2015 289.65 291.27 288.34 290.62 433,507
02/23/2015 289.75 290.5 288.165 289.56 474,676
02/20/2015 286.51 290.29 285.01 289.75 451,076
02/19/2015 288.04 289.28 286.1 286.76 374,429
02/18/2015 285.43 288.2 285.05 288.05 441,381
02/17/2015 284.21 287.7999 283.98 286.1 508,175
02/13/2015 283 285.51 282.49 285 523,141
02/12/2015 278.55 283.18 278.55 283.02 476,642
02/11/2015 280.01 280.89 277.01 277.95 516,452
02/10/2015 275.7 280.38 273.64 280.06 644,293
02/09/2015 279.98 280.59 274.035 274.39 664,194
02/06/2015 277.7 280.79 276.59 280.31 571,308
02/05/2015 275.42 278.12 274.785 277.9 536,219
02/04/2015 271.21 277 271.21 274.1 761,658
02/03/2015 273.92 274 270.31 273.57 898,757
02/02/2015 272.76 274.3799 268.4292 272.86 731,156
*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?