Sherwin Williams (SHW)

124.57 -5.07  -3.91%  Jun 01, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Sherwin Williams Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 127.79 130.25 126.26 129.64 1435914
May 30, 2012 128.35 128.81 126.36 127.50 1314987
May 29, 2012 127.13 129.54 126.91 129.47 1365168
May 25, 2012 124.55 126.43 124.55 126.31 1105002
May 24, 2012 124.51 125.52 123.71 125.33 1825365
May 23, 2012 119.14 125.00 118.71 124.30 2500433
May 22, 2012 119.30 120.30 118.70 119.14 1329266
May 21, 2012 115.87 119.11 115.68 118.82 1263584
May 18, 2012 116.00 117.17 115.81 116.07 2152587
May 17, 2012 118.23 118.23 114.68 115.57 1899552
May 16, 2012 119.55 119.62 117.75 118.03 1221476
May 15, 2012 120.28 120.40 117.76 118.43 2927679
May 14, 2012 121.98 122.57 119.98 120.54 1688797
May 11, 2012 122.59 123.29 122.18 122.72 1527701
May 10, 2012 124.45 125.20 122.72 122.97 1899897
May 9, 2012 122.17 124.47 121.40 124.00 1698147
May 8, 2012 120.83 123.35 119.84 122.98 2052902
May 7, 2012 120.96 121.79 120.43 121.63 788168
May 4, 2012 121.48 121.48 120.51 121.11 1082152
May 3, 2012 121.77 123.27 121.30 121.90 1058371
May 2, 2012 119.93 121.89 119.93 121.54 1087337
May 1, 2012 120.66 122.12 119.95 120.59 1008030
April 30, 2012 120.51 121.09 119.86 120.28 818520
April 27, 2012 120.96 121.92 120.57 120.99 1287685
April 26, 2012 120.00 121.59 119.42 120.45 1194376
April 25, 2012 119.13 121.00 118.71 120.30 964663
April 24, 2012 117.76 119.31 117.59 118.16 964500
April 23, 2012 117.35 118.18 116.34 118.02 827196
April 20, 2012 116.89 119.12 116.89 118.39 1042728
April 19, 2012 117.27 118.02 114.81 116.73 1056913
April 18, 2012 117.19 117.70 116.65 117.15 981352
April 17, 2012 117.92 118.44 117.00 117.59 898378
April 16, 2012 117.66 117.86 115.93 117.37 1189593
April 13, 2012 115.43 117.10 115.37 116.62 1095807
April 12, 2012 114.91 116.00 113.70 115.58 1337571
April 11, 2012 110.28 115.27 110.01 114.82 2866349
April 10, 2012 111.82 111.83 108.96 108.99 1342897
April 9, 2012 113.54 114.18 111.15 111.83 2445097
April 5, 2012 110.53 114.44 110.53 110.77 2398104
April 4, 2012 108.62 110.00 108.27 109.93 777812
April 3, 2012 109.88 109.88 108.64 109.40 696832
April 2, 2012 107.45 110.03 107.29 109.81 1036373
March 30, 2012 109.61 109.93 108.29 108.67 1139231
March 29, 2012 108.00 109.29 107.96 109.21 1051544
March 28, 2012 109.56 109.96 107.74 108.36 825841
March 27, 2012 109.86 110.79 109.34 109.60 947330
March 26, 2012 107.94 109.66 107.43 109.60 686357
March 23, 2012 106.81 107.89 105.58 107.60 723622
March 22, 2012 106.72 107.52 106.21 107.27 743757
March 21, 2012 107.33 107.59 106.77 107.07 433604
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SHW News

$SHW http://stks.co/44fU best short IMO.. 15 points coming.. stop 131
about 4 hours ago by Fernandinho
Sherwin-Williams Paints a Tricky Picture
Jun 01, 6:30AM Investor Place
$SHW http://stks.co/43fP Looks great. Like the recent volume signature. Strong trend.
about a day ago by Fibline
$AAPL out here. In $AZO and $SHW now, Great chart on the latter looking at July 135's.
about a day ago by OptionsHero
$SHW into new highs.
about a day ago by JFDI
$SHW http://stks.co/41Ji Hit the channel top, BO or reject, play the reaction
about 3 days ago by harmongreg
Basic Materials Sector Wrap
May 29, 4:47PM Fox Business
$SHW http://stks.co/40Mh held at channel bottom, now headed to the top, easy peasy lemon squeezy
about 4 days ago by harmongreg
$SHW http://stks.co/3ztM Bullish Setup.
about 6 days ago by Fibline
10 companies on the s&p500 are trading at new highta $bbby $cbe $cms $df $duk $eix $hrl $pnw $shw $wmt
about 7 days ago by Zraic
$SHW New 52 Week High - Crossed daily highs resistance.
about 8 days ago by TradeIdeasQuant
Solid bounce off 50d line. Been holding up extremely well. One to keep an eye on. $SHW http://chart.ly/ubj9d3m
about 8 days ago by JFDI
Laz, What you think of $SHW for long?
about 8 days ago by StockCraze
$SHW looking vulnerable right here.
about 8 days ago by RyKells
$SHW Short below $123.20
about 9 days ago by Krich
$SHW http://stks.co/3xye Over $125.00
about 9 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/3xvC including: $PRKR $SHW $CRUS $SHLD $FL
about 9 days ago by StockTiger
@64turok well cmon CRM is not a real stock, ive traded it.... but only because it moves ...... im long $SHW but wouldnt add up here
about 9 days ago by SeekingBennyFrank
12 stocks that are 30% abv 200 SMA: $AEO $AKRX $CPWM $CRUS $DDS $DFG $ERT $LCC $LF $LL $SHW $TRIP
about 9 days ago by 1nvestor
@64turok $SHW has been a buy for months
about 9 days ago by SeekingBennyFrank
RT @TheEquitiesRoom: Top 5 Industrials by 14 period RSI: $DHI $GE $SHW $PWR $LEN (S&P 500) $TASR $MTH $TOL $RYL $MHK (non S&P 500)
about 12 days ago by Yenny
Top 5 Industrials by 14 period RSI: $DHI $GE $SHW $PWR $LEN (S&P 500) $TASR $MTH $TOL $RYL $MHK (non S&P 500)
about 12 days ago by TheEquitiesRoom
$SHW, $SPY, Bullish harami http://chart.ly/jbksflv
about 13 days ago by Teycir
$LOW,$HD,$SHW all looking like toast, pick one and WalkenTalk it if you can
about 14 days ago by fishdog
HIGH $PUT VOLU $OSUR 1304% $VELT 1244% $AON 1200% $ITRI 932% $EWA 880% $JCP 617% $SKS 606% $CHS 564% $INCY 488% $SHW 393%
about 17 days ago by livevol_pro
Mixed Bag from Valspar
May 16, 8:45AM

Recent Quotes

Symbol Price Chg Chg % Market Cap
SHW 124.57 -5.07 -3.91% 13.46B
SHS 34.41 -1.72 -4.76% 1.750B
VMC 32.96 -1.69 -4.88% 4.479B
VMBS 52.23 +0.01 +0.02%
VLY 10.73 -0.46 -4.11% 2.204B
VLTR 26.07 -1.71 -6.16% 703.39M
VLT 16.96 +0.04 +0.24%
VLO 20.68 -0.42 -1.99% 11.71B
VLNC 0.6601 -0.08 -10.80% 125.79M
VLGEA 24.40 -0.60 -2.40% 342.00M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close