Sherwin-Williams (NY: SHW )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	110.69	111.01	109.71	109.83	3,147,146	-0.53(-0.48%)
Jun 29, 2017	112.93	113.32	110.29	110.36	2,245,595	-2.62(-2.32%)
Jun 28, 2017	112.69	113.47	112.66	112.98	1,629,335	+0.90(+0.80%)
Jun 27, 2017	112.45	113.15	111.78	112.08	1,503,489	-0.26(-0.23%)
Jun 26, 2017	112.03	112.54	111.78	112.34	1,939,320	+0.59(+0.53%)
Jun 23, 2017	111.02	111.79	110.81	111.75	1,909,765	+0.73(+0.66%)
Jun 22, 2017	111.06	111.31	110.50	111.02	1,125,592	-0.20(-0.18%)
Jun 21, 2017	111.82	112.56	111.06	111.22	1,694,390	-0.80(-0.72%)
Jun 20, 2017	111.72	112.84	111.72	112.02	2,262,336	+0.30(+0.27%)
Jun 19, 2017	110.35	111.72	110.26	111.72	2,540,204	+2.02(+1.84%)
Jun 16, 2017	110.07	110.12	109.08	109.70	2,780,430	-0.30(-0.27%)
Jun 15, 2017	109.28	110.06	109.06	110.00	1,429,710	-0.37(-0.34%)
Jun 14, 2017	110.97	110.98	108.82	110.37	2,161,437	-0.18(-0.16%)
Jun 13, 2017	109.27	110.83	109.10	110.55	1,943,372	+1.66(+1.53%)
Jun 12, 2017	110.32	110.79	108.36	108.89	3,720,668	-1.55(-1.41%)
Jun 09, 2017	108.37	110.98	108.37	110.44	4,104,838	+2.17(+2.01%)
Jun 08, 2017		108.89	106.55	108.27	2,829,892	+1.79(+1.68%)
Jun 07, 2017	106.77	106.92	105.81	106.48	1,003,619	-0.02(-0.02%)
Jun 06, 2017	107.06	107.42	106.40	106.50	1,957,604	-0.61(-0.57%)
Jun 05, 2017	108.05	108.08	106.69	107.11	1,343,577	-0.98(-0.91%)
Jun 02, 2017	106.35	108.55	105.98	108.09	2,352,012	+2.02(+1.91%)
Jun 01, 2017	104.06	106.17	103.81	106.07	2,674,782	+2.24(+2.16%)
May 31, 2017	105.04	105.15	103.57	103.83	3,308,033	-1.12(-1.07%)
May 30, 2017	104.82	105.14	104.56	104.95	1,452,394	+0.13(+0.12%)
May 26, 2017	104.37	104.97	104.23	104.82	1,293,626	+0.27(+0.26%)
May 25, 2017	104.47	104.70	103.81	104.55	1,685,095	+0.41(+0.39%)
May 24, 2017	103.87	104.68	103.47	104.14	1,157,220	+0.27(+0.26%)
May 23, 2017	103.83	104.39	103.59	103.87	1,452,043	+0.14(+0.14%)
May 22, 2017	104.50	104.50	103.16	103.73	1,511,564	-0.29(-0.28%)
May 19, 2017	103.84	104.44	103.36	104.01	1,653,872	+0.36(+0.35%)
May 18, 2017	102.65	104.12	102.30	103.65	2,244,531	+0.86(+0.84%)
May 17, 2017	105.16	104.91	102.78	102.79	2,263,128	-2.37(-2.25%)
May 16, 2017	104.27	105.17	104.14	105.16	1,866,166	+0.92(+0.88%)
May 15, 2017	104.19	104.73	104.07	104.24	1,303,325	-0.04(-0.04%)
May 12, 2017	104.44	104.82	104.13	104.28	823,205	-0.18(-0.18%)
May 11, 2017	104.97	105.13	103.70	104.46	1,266,920	-0.96(-0.91%)
May 10, 2017	105.64	105.81	105.08	105.42	1,004,444	-0.21(-0.20%)
May 09, 2017	105.21	106.02	105.08	105.63	1,158,914	+0.20(+0.19%)
May 08, 2017	105.67	105.93	105.23	105.43	1,140,615	-0.15(-0.14%)
May 05, 2017	105.97	106.00	104.95	105.58	1,481,254	-0.12(-0.11%)
May 04, 2017	104.54	105.79	104.23	105.70	2,479,324	+1.38(+1.33%)
May 03, 2017	104.90	105.30	103.69	104.32	1,192,080	-0.16(-0.16%)
May 02, 2017	103.98	104.69	103.80	104.48	1,410,594	+0.67(+0.65%)
May 01, 2017	104.04	104.90	103.81	103.81	1,424,863	-0.66(-0.64%)
Apr 28, 2017	105.34	105.51	103.96	104.47	2,293,094	-0.28(-0.27%)
Apr 27, 2017	103.40	105.00	103.01	104.75	1,889,830	+1.45(+1.40%)
Apr 26, 2017	103.27	103.63	102.39	103.31	1,966,115	-0.07(-0.07%)
Apr 25, 2017	103.01	103.46	102.39	103.38	1,712,343	+1.08(+1.05%)
Apr 24, 2017	102.68	102.90	101.57	102.30	2,144,137	+0.98(+0.96%)
Apr 21, 2017	100.96	101.50	100.54	101.33	2,465,491	+0.18(+0.18%)
Apr 20, 2017	100.24	101.61	99.01	101.14	5,193,161	+3.90(+4.01%)
Apr 19, 2017	97.41	97.53	96.82	97.25	2,068,874	+0.15(+0.15%)
Apr 18, 2017		97.25	96.66	97.10	1,383,124	+0.07(+0.07%)
Apr 17, 2017	96.65	97.20	96.47	97.03	1,096,711	+0.78(+0.81%)
Apr 13, 2017	97.38	97.69	96.24	96.25	1,395,679	-1.44(-1.47%)
Apr 12, 2017	97.50	97.92	97.25	97.69	1,596,895	+0.17(+0.18%)
Apr 11, 2017	96.95	97.57	96.61	97.52	1,105,758	+0.17(+0.18%)
Apr 10, 2017	97.69	97.94	97.13	97.35	810,465	-0.38(-0.39%)
Apr 07, 2017	97.04	97.82	96.92	97.73	1,461,014	+0.81(+0.84%)
Apr 06, 2017	96.58	97.29	96.38	96.92	1,297,107	+0.37(+0.38%)
Apr 05, 2017	96.26	97.47	95.92	96.54	1,661,102	+0.28(+0.29%)
Apr 04, 2017	96.48	96.80	95.64	96.26	1,657,056	-0.07(-0.07%)

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.