Sherwin-Williams Company (The) Common Stock Historical Stock Prices

SHW 
$289.61
*  
9.17
3.07%
Get SHW Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-JAN-2016 TO 27-APR-2016

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.
16:00 297.46 298.40 289.11 289.61 1,167,606
04/27/2016 300.28 300.46 296.51 298.78 792,105
04/26/2016 299.9 300.87 298.98 300.12 1,163,252
04/25/2016 297.87 300.32 297.15 299.25 693,979
04/22/2016 298.16 300 293.76 299.1 726,512
04/21/2016 303 309 292.63 297.37 1,844,677
04/20/2016 298.79 301.6 295.8936 300.02 906,339
04/19/2016 297.62 298.32 296.26 298.3 572,035
04/18/2016 296 297.42 293.51 296.77 542,465
04/15/2016 294.97 297.61 294.67 296.43 484,672
04/14/2016 296.67 297.38 292.74 294.5 775,972
04/13/2016 298.55 299.99 296.3701 297.08 957,792
04/12/2016 294.52 298.61 294.26 297.66 738,206
04/11/2016 296.94 298.75 294.06 294.71 785,488
04/08/2016 294.4 297.2499 294 296.98 1,014,011
04/07/2016 289.78 293.255 288.81 292.73 1,275,216
04/06/2016 286.21 290.88 285.395 290.77 735,404
04/05/2016 283.83 289.43 283.82 287.24 607,691
04/04/2016 288.02 289.34 283.58 287.13 456,261
04/01/2016 282.71 288.11 281.55 287.65 654,651
03/31/2016 283.99 285.49 281.63 284.67 720,533
03/30/2016 287.15 287.35 282.58 284.43 607,863
03/29/2016 282.44 286.11 281.4355 285.6 615,883
03/28/2016 283.02 284.93 281.74 283.93 526,805
03/24/2016 281.66 283.19 279.85 281.35 624,190
03/23/2016 281.73 285.38 280 282.99 1,188,138
03/22/2016 273.14 289.9 272.96 282 1,790,039
03/21/2016 287.34 288.29 270.54 273.29 4,524,582
03/18/2016 287.39 288.99 285.51 288.69 912,559
03/17/2016 286.02 287.89 284.36 287.09 824,482
03/16/2016 284.32 287.2 282.74 287.01 679,825
03/15/2016 281.62 284.88 281.03 282.74 570,125
03/14/2016 284.27 286.13 283.04 283.69 625,457
03/11/2016 282.96 286.97 282.25 284.83 1,045,863
03/10/2016 278.43 283.7 276.52 279.6 896,764
03/09/2016 277.11 279 273.89 275.21 769,709
03/08/2016 273.91 278.75 272.25 276.19 810,331
03/07/2016 275.15 278.33 273.525 276.28 628,022
03/04/2016 273.2 277.6 270.33 276.81 716,960
03/03/2016 276.17 277.295 270.355 271.99 915,045
03/02/2016 278.35 279.84 272.637 273.69 901,208
03/01/2016 271.94 283.97 271.94 281.16 1,133,188
02/29/2016 272.4 276.81 270.18 270.5 1,196,760
02/26/2016 266.88 277.4 266 273.03 1,584,291
02/25/2016 260.36 265.61 257.49 265.46 807,954
02/24/2016 252.77 259.92 251.78 259.71 633,526
02/23/2016 258.19 259.61 253.52 254.71 562,236
02/22/2016 257.68 259.74 256.79 257.8 578,290
02/19/2016 254.46 256.61 252.77 255.51 581,537
02/18/2016 259.07 259.4 254.35 254.78 673,858
02/17/2016 261.77 263.57 257.6003 259.15 689,245
02/16/2016 259.06 260.37 254.66 258.94 579,909
02/12/2016 250.88 256.98 248.74 256.65 667,098
02/11/2016 247.76 250.1 244.72 247.88 732,410
02/10/2016 254 258.32 251.97 252.71 643,402
02/09/2016 246.19 254.26 245.77 252.43 817,443
02/08/2016 253.28 255.23 240.9 246.63 999,085
02/05/2016 259.55 260.82 253.42 256.12 1,060,362
02/04/2016 256.65 260.61 253.88 260.26 825,187
02/03/2016 248.62 256.89 245.54 256.86 791,177
02/02/2016 253.36 255.1 248.11 248.95 646,234
02/01/2016 249.99 256.84 245.81 254.85 779,345
01/29/2016 250.46 259.56 250.46 255.67 1,347,453
01/28/2016 243.35 258.27 243.35 249.66 1,993,817
01/27/2016 249.42 255.09 247.28 252.25 1,417,145
*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?