The average closing price for Sherwin-Williams (SHW) in 2008 was $14.78. It was up 6.4% for the year. The latest price is $367.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $16.05 | $16.44 | $16.03 | $16.32 | 4,089,900 |
December 30 2008 | $15.47 | $16.04 | $15.37 | $16.01 | 3,687,600 |
December 29 2008 | $15.22 | $15.38 | $14.87 | $15.36 | 3,013,800 |
December 26 2008 | $15.24 | $15.30 | $15.16 | $15.24 | 749,400 |
December 24 2008 | $15.83 | $15.83 | $14.48 | $15.24 | 1,981,200 |
December 23 2008 | $15.14 | $15.15 | $14.74 | $14.88 | 2,761,500 |
December 22 2008 | $15.12 | $15.17 | $14.69 | $14.97 | 3,082,800 |
December 19 2008 | $15.40 | $15.60 | $15.09 | $15.12 | 5,161,500 |
December 18 2008 | $15.63 | $15.69 | $15.11 | $15.29 | 3,443,400 |
December 17 2008 | $15.65 | $15.80 | $15.40 | $15.55 | 5,250,600 |
December 16 2008 | $15.67 | $15.83 | $15.44 | $15.72 | 6,638,100 |
December 15 2008 | $15.16 | $15.56 | $15.09 | $15.41 | 3,367,800 |
December 12 2008 | $14.21 | $15.33 | $13.97 | $15.17 | 4,533,900 |
December 11 2008 | $15.06 | $15.27 | $14.38 | $14.55 | 6,203,700 |
December 10 2008 | $15.47 | $15.47 | $14.76 | $15.20 | 7,308,300 |
December 09 2008 | $15.59 | $15.86 | $15.30 | $15.36 | 7,911,900 |
December 08 2008 | $16.16 | $16.29 | $15.39 | $15.70 | 8,518,500 |
December 05 2008 | $15.11 | $16.19 | $15.04 | $16.05 | 7,170,600 |
December 04 2008 | $15.49 | $15.97 | $15.09 | $15.31 | 6,638,100 |
December 03 2008 | $14.69 | $15.64 | $14.62 | $15.63 | 6,343,200 |
December 02 2008 | $14.94 | $14.97 | $14.58 | $14.90 | 7,590,900 |
December 01 2008 | $15.78 | $16.05 | $14.82 | $14.83 | 6,749,100 |
November 28 2008 | $16.37 | $16.41 | $15.90 | $16.10 | 2,412,300 |
November 26 2008 | $15.43 | $16.45 | $15.42 | $16.39 | 8,603,400 |
November 25 2008 | $15.72 | $15.83 | $15.35 | $15.64 | 7,103,400 |
Daily pricing data for Sherwin-Williams dates back to 3/17/1980, and may be incomplete.
