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 190.375
  • Currency US$
  • Change 1.665
  • Percent Change 0.882 %
  • Volume 248,166
  • Tue May 21, 2013 2:20 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: 190.38 Last Trade: May 21, 2013
Date High Low Open Close Volume
May 21 190.84 188.45 188.45 190.38 248,166
May 20 191.44 188.02 190.47 188.71 619,667
May 17 191.89 190.03 190.75 190.82 565,029
May 16 193.23 189.47 193.23 189.98 627,123
May 15 194.00 192.10 193.16 193.56 537,850
May 14 194.56 187.78 187.78 193.54 1,093,314
May 13 188.16 186.84 187.77 187.70 754,840
May 10 189.66 187.67 188.68 188.00 630,552
May 9 190.14 188.34 189.79 188.40 649,169
May 8 189.98 188.53 189.24 189.62 453,591
May 7 189.69 187.38 187.70 189.28 617,021
May 6 188.08 186.03 187.96 187.77 516,299
May 3 188.29 185.00 185.00 187.98 704,639
May 2 184.69 181.77 181.92 184.13 491,541
May 1 183.21 180.98 182.50 181.10 498,784
Apr 30 183.13 180.84 182.23 183.11 575,499
Apr 29 183.57 181.88 183.37 182.71 521,301
Apr 26 184.55 181.23 184.28 183.22 675,562
Apr 25 184.78 181.70 182.10 184.23 894,088
Apr 24 182.61 180.61 181.80 181.03 501,527
Apr 23 182.34 179.83 181.10 181.45 1,071,341
Apr 22 181.27 176.75 177.93 180.69 710,208
Apr 19 179.81 174.58 175.00 179.04 1,540,948
Apr 18 177.01 168.61 169.99 174.88 1,886,117
Apr 17 174.84 170.48 173.80 170.89 1,632,878
Apr 16 175.46 169.75 169.75 174.53 1,574,490
Apr 15 174.87 168.37 172.61 168.61 1,259,694
Apr 12 171.80 169.46 170.26 170.74 619,057
Apr 11 171.64 167.64 168.17 171.02 752,437
Apr 10 168.44 165.72 166.46 168.27 498,519