Sherwin-Williams (NY: SHW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	86.12	86.24	83.57	83.64	3,806,295	-2.38(-2.77%)
Nov 29, 2016	85.40	86.39	84.85	86.02	2,692,332	+0.72(+0.84%)
Nov 28, 2016	85.21	85.66	84.97	85.30	3,294,683	-0.30(-0.35%)
Nov 25, 2016	84.69	85.61	84.60	85.60	1,211,676	+0.80(+0.94%)
Nov 23, 2016		84.80	84.80	84.80	0	+1.13(+1.35%)
Nov 22, 2016	82.80	84.04	82.71	83.67	3,559,138	+0.82(+0.99%)
Nov 21, 2016	81.01	82.90	80.96	82.85	2,808,124	+1.82(+2.25%)
Nov 18, 2016	81.78	82.29	80.94	81.03	2,601,705	-0.75(-0.92%)
Nov 17, 2016	81.96	82.36	81.58	81.78	2,722,251	+0.23(+0.28%)
Nov 16, 2016	82.28	82.43	81.49	81.56	2,412,228	-0.91(-1.10%)
Nov 15, 2016	82.12	82.74	81.51	82.46	3,394,164	+0.73(+0.89%)
Nov 14, 2016	81.44	81.81	81.07	81.73	4,145,748	+0.50(+0.62%)
Nov 11, 2016	81.90	82.34	80.86	81.23	3,185,218	-1.01(-1.23%)
Nov 10, 2016	80.13	83.50	80.12	82.24	6,662,995	+2.26(+2.82%)
Nov 09, 2016	77.49	80.09	76.99	79.98	4,373,468	+1.72(+2.20%)
Nov 08, 2016	77.21	78.54	77.12	78.26	4,087,983	+1.31(+1.70%)
Nov 07, 2016	76.49	77.17	76.06	76.95	3,241,659	+1.69(+2.24%)
Nov 04, 2016	75.34	76.18	75.25	75.27	2,629,306	+0.32(+0.42%)
Nov 03, 2016	75.70	76.05	74.88	74.95	2,186,621	-0.30(-0.40%)
Nov 02, 2016	74.77	75.63	74.60	75.25	3,001,001	+0.57(+0.77%)
Nov 01, 2016	76.29	76.29	74.32	74.67	4,324,481	-1.31(-1.73%)
Oct 31, 2016	76.43	76.78	75.64	75.99	3,108,050	+0.04(+0.05%)
Oct 28, 2016	76.68	77.18	75.02	75.95	5,520,829	-0.89(-1.16%)
Oct 27, 2016	77.36	77.59	76.38	76.84	3,782,773	-0.51(-0.65%)
Oct 26, 2016	76.82	78.18	76.65	77.34	5,201,618	+0.50(+0.65%)
Oct 25, 2016	79.30	80.06	76.55	76.84	19,352,030	-9.39(-10.89%)
Oct 24, 2016	86.43	86.60	85.72	86.23	2,974,816	+0.23(+0.27%)
Oct 21, 2016	84.92	86.16	84.71	86.00	2,372,011	+0.41(+0.47%)
Oct 20, 2016	84.58	86.03	84.49	85.60	3,085,435	+1.34(+1.59%)
Oct 19, 2016	84.02	84.45	83.48	84.25	2,026,218	+0.20(+0.24%)
Oct 18, 2016	84.19	84.27	83.38	84.05	1,350,989	+0.39(+0.47%)
Oct 17, 2016	83.32	83.92	83.27	83.66	1,636,890	+0.37(+0.44%)
Oct 14, 2016	84.13	84.17	83.28	83.29	1,722,993	-0.33(-0.39%)
Oct 13, 2016	82.91	83.95	82.57	83.62	1,989,592	+0.13(+0.16%)
Oct 12, 2016	83.01	83.69	82.70	83.49	1,680,064	+0.50(+0.61%)
Oct 11, 2016	83.68	83.80	82.42	82.98	4,030,086	-1.03(-1.23%)
Oct 10, 2016	84.26	85.33	83.79	84.02	2,399,550	+0.62(+0.74%)
Oct 07, 2016	84.15	84.15	81.12	83.40	7,542,861	-1.65(-1.94%)
Oct 06, 2016	84.32	85.25	83.95	85.05	2,679,164	+0.61(+0.73%)
Oct 05, 2016	84.36	84.72	83.98	84.44	2,403,961	+0.34(+0.40%)
Oct 04, 2016	85.66	85.87	84.10	84.10	2,995,040	-1.50(-1.75%)
Oct 03, 2016	85.62	85.77	85.32	85.60	1,964,106	-0.25(-0.30%)
Sep 30, 2016	86.50	86.80	85.31	85.85	2,333,941	-0.20(-0.23%)
Sep 29, 2016	87.44	87.67	85.73	86.05	2,362,608	-1.43(-1.64%)
Sep 28, 2016	88.08	88.08	87.09	87.49	2,122,382	-0.14(-0.16%)
Sep 27, 2016	86.84	87.75	86.43	87.63	1,386,333	+0.64(+0.74%)
Sep 26, 2016	87.55	87.80	86.94	86.99	1,743,353	-0.83(-0.95%)
Sep 23, 2016	86.93	88.11	86.83	87.82	2,458,050	+1.05(+1.21%)
Sep 22, 2016	86.69	87.11	86.34	86.77	1,768,923	+0.38(+0.45%)
Sep 21, 2016	85.34	86.42	84.77	86.39	1,874,686	+1.00(+1.17%)
Sep 20, 2016	85.34	85.99	85.19	85.39	2,559,889	+0.51(+0.60%)
Sep 19, 2016	84.56	85.47	84.35	84.88	2,770,017	-0.14(-0.16%)
Sep 16, 2016	85.71	85.84	84.31	85.02	3,102,640	-0.86(-1.00%)
Sep 15, 2016	85.72	86.27	85.34	85.88	2,243,513	+0.35(+0.41%)
Sep 14, 2016	85.29	86.01	85.16	85.53	2,250,242	+0.58(+0.68%)
Sep 13, 2016	86.51	86.72	84.92	84.95	3,254,945	-1.74(-2.00%)
Sep 12, 2016	84.84	86.91	84.81	86.69	3,185,366	+1.54(+1.81%)
Sep 09, 2016	87.22	87.37	85.15	85.15	3,701,732	-2.78(-3.16%)
Sep 08, 2016	88.50	88.78	87.80	87.93	1,940,807	-0.97(-1.10%)
Sep 07, 2016	88.32	89.09	87.80	88.90	2,187,775	+0.42(+0.48%)
Sep 06, 2016	89.18	89.18	88.16	88.48	1,193,718	-0.40(-0.45%)
Sep 02, 2016	88.61	88.89	88.89	88.89	1,368,567	+0.36(+0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.