The closing price for Sherwin-Williams (SHW) in 2003 was $8.51, on December 31, 2003. It was up 24.5% for the year. The latest price is $355.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $8.39 | $8.52 | $8.36 | $8.51 | 1,547,700 |
December 30 2003 | $8.33 | $8.38 | $8.33 | $8.38 | 1,447,500 |
December 29 2003 | $8.33 | $8.38 | $8.30 | $8.38 | 1,455,600 |
December 26 2003 | $8.34 | $8.38 | $8.33 | $8.35 | 411,900 |
December 24 2003 | $8.35 | $8.38 | $8.33 | $8.36 | 297,300 |
December 23 2003 | $8.38 | $8.39 | $8.31 | $8.38 | 1,007,100 |
December 22 2003 | $8.32 | $8.40 | $8.31 | $8.38 | 1,086,600 |
December 19 2003 | $8.36 | $8.37 | $8.27 | $8.33 | 1,607,400 |
December 18 2003 | $8.33 | $8.39 | $8.32 | $8.37 | 1,884,000 |
December 17 2003 | $8.35 | $8.36 | $8.24 | $8.34 | 1,446,600 |
December 16 2003 | $8.30 | $8.35 | $8.19 | $8.34 | 2,269,800 |
December 15 2003 | $8.36 | $8.39 | $8.28 | $8.30 | 1,427,700 |
December 12 2003 | $8.33 | $8.35 | $8.23 | $8.34 | 968,700 |
December 11 2003 | $8.29 | $8.34 | $8.22 | $8.31 | 1,000,200 |
December 10 2003 | $8.34 | $8.36 | $8.23 | $8.27 | 1,566,000 |
December 09 2003 | $8.34 | $8.40 | $8.34 | $8.39 | 1,929,000 |
December 08 2003 | $8.32 | $8.36 | $8.29 | $8.35 | 2,430,300 |
December 05 2003 | $8.28 | $8.30 | $8.20 | $8.29 | 2,064,300 |
December 04 2003 | $8.22 | $8.32 | $8.20 | $8.32 | 2,067,000 |
December 03 2003 | $8.07 | $8.28 | $8.05 | $8.24 | 2,775,300 |
December 02 2003 | $8.02 | $8.04 | $7.98 | $8.04 | 1,660,800 |
December 01 2003 | $7.96 | $8.09 | $7.94 | $8.06 | 2,138,400 |
November 28 2003 | $7.98 | $7.98 | $7.94 | $7.94 | 432,300 |
November 26 2003 | $7.97 | $8.00 | $7.94 | $7.96 | 1,158,000 |
November 25 2003 | $7.93 | $7.96 | $7.90 | $7.94 | 1,488,600 |
Daily pricing data for Sherwin-Williams dates back to 3/17/1980, and may be incomplete.