Sherwin-Williams (NY: SHW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	79.92	82.67	79.16	81.86	6,071,349	+2.67(+3.38%)
Oct 29, 2015	79.75	80.33	76.39	79.18	7,081,865	+3.48(+4.60%)
Oct 28, 2015	74.34	75.87	74.01	75.70	4,396,228	+1.49(+2.00%)
Oct 27, 2015	75.16	75.16	73.71	74.21	3,333,273	-1.64(-2.16%)
Oct 26, 2015	75.74	75.99	74.65	75.85	2,400,121	+0.45(+0.60%)
Oct 23, 2015	76.47	76.67	74.70	75.40	2,010,534	-0.36(-0.47%)
Oct 22, 2015	73.86	75.90	73.21	75.75	3,301,210	+2.63(+3.60%)
Oct 21, 2015	73.79	74.22	72.48	73.12	2,931,657	-0.38(-0.52%)
Oct 20, 2015	74.47	74.77	73.15	73.50	2,646,366	-1.00(-1.35%)
Oct 19, 2015	74.26	74.88	73.30	74.51	2,845,336	-0.09(-0.12%)
Oct 16, 2015	72.54	74.69	72.28	74.60	3,708,230	+2.17(+3.00%)
Oct 15, 2015	73.87	73.99	72.34	72.42	5,790,600	-1.97(-2.65%)
Oct 14, 2015	74.70	75.23	74.33	74.40	2,444,147	-0.73(-0.98%)
Oct 13, 2015	74.20	75.16	73.93	75.13	2,650,337	+0.35(+0.46%)
Oct 12, 2015	74.24	74.90	74.04	74.78	1,526,189	+0.28(+0.37%)
Oct 09, 2015	74.83	75.47	73.97	74.50	2,227,158	-0.41(-0.55%)
Oct 08, 2015	73.35	75.10	72.92	74.92	2,393,077	+1.56(+2.13%)
Oct 07, 2015	71.40	73.95	71.32	73.36	2,978,265	+0.75(+1.03%)
Oct 06, 2015	73.86	74.28	72.28	72.61	3,939,154	-1.38(-1.86%)
Oct 05, 2015	73.27	74.31	73.27	73.98	3,743,787	+1.28(+1.76%)
Oct 02, 2015	70.43	72.76	69.73	72.70	5,174,740	+1.56(+2.19%)
Oct 01, 2015	68.34	71.47	67.62	71.15	7,257,080	+2.80(+4.10%)
Sep 30, 2015	68.09	69.08	67.89	68.34	8,249,667	+1.18(+1.75%)
Sep 29, 2015	67.57	68.50	66.96	67.16	5,245,512	-0.50(-0.73%)
Sep 28, 2015	70.60	70.60	67.39	67.66	4,601,338	-2.13(-3.05%)
Sep 25, 2015	70.50	71.39	69.57	69.79	4,495,866	-0.10(-0.14%)
Sep 24, 2015	70.85	70.85	68.97	69.88	7,340,266	-1.48(-2.07%)
Sep 23, 2015	72.08	73.01	71.28	71.36	5,418,540	-1.42(-1.95%)
Sep 22, 2015	74.19	74.21	72.33	72.78	6,255,405	-2.15(-2.87%)
Sep 21, 2015	76.28	76.55	74.71	74.94	3,731,234	-0.73(-0.96%)
Sep 18, 2015	76.20	76.92	75.45	75.67	3,077,417	-2.00(-2.58%)
Sep 17, 2015	76.89	79.05	76.32	77.67	3,280,689	+0.78(+1.01%)
Sep 16, 2015	76.90	78.22	76.31	76.89	3,533,617	-0.01(-0.02%)
Sep 15, 2015	77.83	78.08	76.76	76.90	3,142,234	-0.39(-0.51%)
Sep 14, 2015	78.68	78.86	77.04	77.29	2,679,678	-1.14(-1.45%)
Sep 11, 2015	78.23	78.65	77.83	78.43	1,753,013	+0.00(+0.00%)
Sep 10, 2015	78.63	78.63	78.20	78.43	2,119,452	-0.50(-0.63%)
Sep 09, 2015	81.17	81.29	78.83	78.93	1,942,079	-1.33(-1.66%)
Sep 08, 2015	79.16	80.27	78.67	80.26	1,506,468	+2.38(+3.06%)
Sep 04, 2015	77.73	77.88	77.88	77.88	1,646,504	-0.62(-0.79%)
Sep 03, 2015	78.23	79.29	78.08	78.49	1,819,150	+0.54(+0.69%)
Sep 02, 2015	77.12	77.96	76.47	77.96	2,194,189	+1.71(+2.25%)
Sep 01, 2015	77.25	77.75	75.95	76.24	2,155,861	-2.23(-2.85%)
Aug 31, 2015	78.79	79.66	78.26	78.48	1,999,151	-0.71(-0.89%)
Aug 28, 2015	79.28	79.73	78.58	79.18	1,624,722	-0.39(-0.49%)
Aug 27, 2015	79.28	80.50	78.32	79.57	2,188,393	+1.17(+1.49%)
Aug 26, 2015	77.84	78.56	76.42	78.40	3,158,566	+2.12(+2.78%)
Aug 25, 2015	80.54	80.78	76.23	76.28	4,096,213	-1.74(-2.23%)
Aug 24, 2015	77.19	81.53	76.96	78.02	5,032,422	-2.16(-2.69%)
Aug 21, 2015	81.60	81.79	79.22	80.17	5,326,009	-2.32(-2.82%)
Aug 20, 2015	85.73	85.84	82.39	82.50	3,818,761	-3.99(-4.61%)
Aug 19, 2015	87.08	87.48	86.42	86.48	2,350,687	-0.97(-1.11%)
Aug 18, 2015	87.43	88.49	86.87	87.45	2,342,280	+0.12(+0.13%)
Aug 17, 2015	85.70	87.89	85.43	87.33	2,579,786	+1.63(+1.90%)
Aug 14, 2015	84.54	86.26	84.26	85.70	1,854,336	+1.03(+1.22%)
Aug 13, 2015	83.94	85.53	83.33	84.67	1,806,447	+0.87(+1.04%)
Aug 12, 2015	82.74	84.06	82.05	83.80	2,406,266	+0.87(+1.04%)
Aug 11, 2015	82.87	83.22	82.30	82.94	2,127,943	-0.76(-0.90%)
Aug 10, 2015	83.22	83.92	82.73	83.69	1,657,130	+1.27(+1.54%)
Aug 07, 2015	83.00	83.00	81.87	82.42	2,312,622	-0.73(-0.88%)
Aug 06, 2015	83.80	84.30	82.75	83.15	2,379,194	-0.90(-1.07%)
Aug 05, 2015	85.68	85.68	83.82	84.05	2,935,360	-0.87(-1.03%)
Aug 04, 2015	85.14	85.60	84.78	84.92	1,297,779	-0.21(-0.25%)

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.