SHW

Sherwin Williams Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Sherwin Williams SHW NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
9.19 1.58% 592.16 583.7608 592.73 590.00 582.97 17:20:46
more quote information »

SHW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week561.09592.73553.01576.83475,41931.075.54%
1 Month587.32600.50531.00571.15530,8174.840.82%
3 Months482.31603.36472.88552.35540,012109.8522.78%
6 Months562.23603.36325.43524.90665,67129.935.32%
1 Year465.16603.36325.43531.89571,330127.0027.3%
3 Years349.40603.36325.43446.00588,025242.7669.48%
5 Years275.00603.36218.27368.93649,289317.16115.33%

SHW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 592.16 9.19 1.58% 590.00 592.73 583.7608 549,297
Jul 02 2020 582.97 5.41 0.94% 582.85 586.57 580.19 450,481
Jul 01 2020 577.56 -0.29 -0.05% 577.77 581.94 571.49 633,038
Jun 30 2020 577.85 11.85 2.09% 567.60 579.88 563.72 475,483
Jun 29 2020 566.00 8.47 1.52% 561.09 569.80 553.01 342,673
Jun 26 2020 557.53 -15.68 -2.74% 572.81 573.88 555.86 547,052
Jun 25 2020 573.21 6.56 1.16% 567.63 574.30 557.53 328,233
Jun 24 2020 566.65 -12.51 -2.16% 574.97 575.19 566.10 416,105
Jun 23 2020 579.1568 -3.31 -0.57% 589.68 589.68 574.14 491,324
Jun 22 2020 582.47 -2.20 -0.38% 594.45 600.50 574.12 444,348
Jun 19 2020 584.6715 2.97 0.51% 591.67 591.775 578.835 695,882
Jun 18 2020 581.70 -0.30 -0.05% 578.00 585.04 576.80 278,311
Jun 17 2020 582.00 5.64 0.98% 576.58 588.00 576.56 408,488
Jun 16 2020 576.36 6.35 1.11% 583.02 590.43 566.08 434,179
Jun 15 2020 570.01 22.39 4.09% 536.00 572.00 531.00 876,076
Jun 12 2020 547.62 1.30 0.24% 560.20 562.64 539.17 723,450
Jun 11 2020 546.32 -34.64 -5.96% 567.03 576.18 543.94 961,108
Jun 10 2020 580.96 -0.81 -0.14% 583.04 585.7834 577.36 374,353
Jun 09 2020 581.77 6.77 1.18% 570.71 585.88 570.25 507,648
Jun 08 2020 575.00 -10.29 -1.76% 587.32 587.32 570.50 697,291
See More Historical Prices »


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.