The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Sherwin-Williams Co.

  • SHW
  • NYSE
  • Consumer Products
  • Latest 197.01
  • Currency US$
  • Change -0.58
  • Percent Change -0.294 %
  • Volume 238,624
  • Mon Apr 21, 2014 12:25 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: 197.01 Last Trade: Apr 21, 2014
Date High Low Open Close Volume
Apr 21 199.38 196.56 198.51 197.01 238,624
Apr 17 200.00 193.30 194.00 197.59 1,405,728
Apr 16 194.24 191.29 193.48 192.25 898,019
Apr 15 191.76 188.25 190.59 191.56 723,512
Apr 14 192.21 188.46 189.57 190.11 534,349
Apr 11 191.07 188.25 188.67 188.53 541,536
Apr 10 195.36 189.69 194.37 190.03 567,099
Apr 9 194.77 191.46 192.89 194.64 630,428
Apr 8 192.44 189.55 190.64 191.90 550,780
Apr 7 195.73 190.02 195.09 190.32 953,282
Apr 4 199.10 192.33 198.82 193.89 1,523,899
Apr 3 202.98 199.28 200.77 200.50 665,652
Apr 2 200.98 198.03 198.92 200.07 604,963
Apr 1 199.21 196.98 197.73 199.09 493,856
Mar 31 197.35 194.73 195.48 197.13 399,237
Mar 28 196.45 193.93 194.43 194.69 361,628
Mar 27 195.77 192.52 195.77 194.21 540,497
Mar 26 199.57 195.77 198.90 195.77 401,514
Mar 25 200.84 197.84 199.86 197.97 483,938
Mar 24 201.48 197.70 201.00 198.57 519,300
Mar 21 203.97 199.81 203.96 200.41 1,026,586
Mar 20 202.61 200.20 201.30 202.12 475,623
Mar 19 205.89 201.11 205.00 202.23 654,479
Mar 18 205.62 204.00 204.44 204.80 456,114
Mar 17 205.37 202.81 202.81 204.22 400,982
Mar 14 204.12 201.25 202.00 202.08 508,889
Mar 13 206.19 201.76 205.02 202.19 472,895
Mar 12 204.90 203.26 204.00 204.24 606,628
Mar 11 206.97 204.81 206.26 204.98 537,762
Mar 10 206.86 204.59 205.82 206.10 565,348