The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Sherwin-Williams Co.

  • SHW
  • NYSE
  • Consumer Products
  • Latest 212.77
  • Currency US$
  • Change -0.70
  • Percent Change -0.328 %
  • Volume 347,949
  • Fri Jul 25, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 212.77 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 214.50 212.53 213.47 212.77 347,949
Jul 24 215.05 213.18 215.05 213.47 544,107
Jul 23 215.62 213.81 215.00 214.61 474,045
Jul 22 214.93 212.58 212.66 213.96 593,517
Jul 21 212.66 211.20 212.11 212.58 615,275
Jul 18 212.38 209.74 210.81 212.18 1,241,142
Jul 17 211.37 205.60 209.14 210.95 1,656,532
Jul 16 203.16 201.49 203.00 201.73 759,205
Jul 15 204.65 201.77 203.98 202.32 586,937
Jul 14 203.64 202.76 202.82 203.22 354,889
Jul 11 202.94 201.47 202.46 202.76 346,514
Jul 10 202.91 201.85 202.91 202.28 658,794
Jul 9 205.22 202.99 203.42 205.12 506,651
Jul 8 205.42 202.65 205.33 203.21 545,738
Jul 7 207.65 204.75 207.23 205.24 389,429
Jul 3 207.68 206.47 206.98 207.46 197,292
Jul 2 207.90 206.04 207.00 206.59 297,364
Jul 1 208.27 206.90 207.02 207.35 431,352
Jun 30 208.00 206.52 208.00 206.91 677,363
Jun 27 207.68 204.29 204.29 207.46 623,952
Jun 26 205.95 203.61 205.95 205.29 356,151
Jun 25 206.39 204.65 204.81 206.05 396,375
Jun 24 206.10 203.88 204.00 204.77 523,592
Jun 23 205.10 203.60 204.26 204.59 343,609
Jun 20 204.96 203.35 203.94 203.99 544,193
Jun 19 203.62 202.64 203.26 203.32 326,648
Jun 18 203.92 201.36 202.83 203.72 338,531
Jun 17 203.78 201.50 201.72 202.77 275,355
Jun 16 204.04 201.52 202.64 202.33 332,023
Jun 13 203.28 201.66 202.84 202.73 260,978
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.