Sherwin-Williams Company (The) Historical Stock Prices

SHW 
$216.52
*  
1.34
0.62%
Get SHW Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading SHW now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SHW Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  214.70  217.71  214.70  216.52 471,468
09/16/2014 215.23 217.71 214.7 216.52 471,727
09/15/2014 215.16 215.91 213.61 215.18 442,830
09/12/2014 217.45 217.725 214.68 215.55 421,103
09/11/2014 216.45 218.21 216.12 218.04 388,769
09/10/2014 217.11 217.16 215.95 216.8 404,651
09/09/2014 217.21 217.56 216.35 216.52 409,836
09/08/2014 218.25 218.51 216.94 217.92 280,590
09/05/2014 216.89 218.5 216.34 218.29 398,381
09/04/2014 217.13 218.77 216.9 217.45 283,733
09/03/2014 218.78 219.1999 216.69 217.23 317,694
09/02/2014 218.59 219.015 217.03 217.57 370,624
08/29/2014 217.87 218.316 216.9 218.11 300,668
08/28/2014 216.55 219.21 216 218.13 277,638
08/27/2014 218 218.32 216.39 217.63 419,550
08/26/2014 217.65 218.5 216.83 217.8 255,727
08/25/2014 217.55 218 216.59 217.59 350,376
08/22/2014 217.25 217.9897 216.3 216.96 291,547
08/21/2014 215.45 217.85 215.29 217.25 482,117
08/20/2014 214.12 215.45 213.49 215.04 404,563
08/19/2014 214.96 214.98 214.06 214.35 325,898
08/18/2014 213.62 214.49 212.94 214.13 390,913
08/15/2014 212.72 213.84 210.84 212.8 466,107
08/14/2014 212.54 212.8255 210.9801 211.81 420,701
08/13/2014 211.13 212.06 209.91 211.75 396,768
08/12/2014 208.68 210.96 208.63 210.62 529,985
08/11/2014 209.21 210.77 208.55 208.84 339,842
08/08/2014 206.7 209.06 206.11 208.91 605,734
08/07/2014 208.13 208.33 205.27 205.85 748,907
08/06/2014 204.97 207.53 204.97 207.4 828,677
08/05/2014 207.28 208.45 204.63 205.02 777,156
08/04/2014 205.83 208.84 203.92 208.38 520,025
08/01/2014 205.44 206.16 203.65 204.76 882,055
07/31/2014 209.78 209.87 206.05 206.23 595,614
07/30/2014 210.94 211.83 209.72 210.16 561,742
07/29/2014 212.95 213.44 210.73 210.74 574,920
07/28/2014 213 213.79 211.6 212.65 529,640
07/25/2014 213.47 214.5 212.53 212.77 347,949
07/24/2014 215.05 215.05 213.18 213.47 542,807
07/23/2014 215 215.62 213.81 214.61 474,045
07/22/2014 212.665 214.93 212.58 213.96 593,517
07/21/2014 212.11 212.66 211.2 212.58 615,275
07/18/2014 210.81 212.38 209.74 212.18 1,241,142
07/17/2014 209.14 211.37 205.6 210.95 1,656,532
07/16/2014 203 203.165 201.49 201.73 759,205
07/15/2014 203.98 204.65 201.77 202.32 586,937
07/14/2014 202.82 203.64 202.76 203.22 354,889
07/11/2014 202.46 202.94 201.47 202.76 346,514
07/10/2014 202.91 202.91 201.85 202.28 658,774
07/09/2014 203.42 205.22 202.99 205.12 506,651
07/08/2014 205.33 205.42 202.65 203.21 545,738
07/07/2014 207.23 207.65 204.75 205.24 389,429
07/03/2014 206.98 207.68 206.47 207.46 197,292
07/02/2014 207 207.9 206.04 206.59 297,364
07/01/2014 207.02 208.27 206.9 207.35 431,352
06/30/2014 208 208 206.52 206.91 676,390
06/27/2014 204.29 207.68 204.29 207.46 623,952
06/26/2014 205.95 205.95 203.61 205.29 356,151
06/25/2014 204.81 206.39 204.65 206.05 396,375
06/24/2014 204 206.1 203.88 204.77 523,592
06/23/2014 204.26 205.1 203.6 204.59 343,609
06/20/2014 203.94 204.955 203.35 203.99 544,193
06/19/2014 203.26 203.625 202.64 203.32 326,648
06/18/2014 202.83 203.925 201.36 203.72 338,531
06/17/2014 201.72 203.78 201.5 202.77 275,355
06/16/2014 202.64 204.04 201.52 202.33 332,023
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?