The average closing price for Sherwin-Williams (SHW) in 2008 was $14.85. It was up 6.4% for the year. The latest price is $359.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $16.12 | $16.51 | $16.10 | $16.39 | 4,089,619 |
December 30 2008 | $15.54 | $16.11 | $15.44 | $16.08 | 3,687,325 |
December 29 2008 | $15.28 | $15.44 | $14.93 | $15.43 | 3,013,743 |
December 26 2008 | $15.30 | $15.36 | $15.22 | $15.31 | 749,224 |
December 24 2008 | $15.90 | $15.90 | $14.55 | $15.30 | 1,981,181 |
December 23 2008 | $15.20 | $15.22 | $14.81 | $14.94 | 2,761,374 |
December 22 2008 | $15.18 | $15.24 | $14.75 | $15.04 | 3,082,677 |
December 19 2008 | $15.46 | $15.67 | $15.15 | $15.18 | 5,161,274 |
December 18 2008 | $15.70 | $15.76 | $15.18 | $15.36 | 3,443,152 |
December 17 2008 | $15.71 | $15.87 | $15.47 | $15.62 | 5,413,560 |
December 16 2008 | $15.74 | $15.90 | $15.51 | $15.79 | 6,638,038 |
December 15 2008 | $15.23 | $15.63 | $15.15 | $15.48 | 3,367,549 |
December 12 2008 | $14.27 | $15.40 | $14.03 | $15.24 | 4,533,899 |
December 11 2008 | $15.12 | $15.34 | $14.44 | $14.61 | 6,203,709 |
December 10 2008 | $15.54 | $15.54 | $14.82 | $15.26 | 7,308,107 |
December 09 2008 | $15.66 | $15.93 | $15.37 | $15.43 | 7,911,824 |
December 08 2008 | $16.23 | $16.36 | $15.46 | $15.76 | 8,518,482 |
December 05 2008 | $15.18 | $16.26 | $15.11 | $16.12 | 7,170,550 |
December 04 2008 | $15.56 | $16.04 | $15.15 | $15.37 | 6,638,074 |
December 03 2008 | $14.76 | $15.71 | $14.69 | $15.70 | 6,343,189 |
December 02 2008 | $15.01 | $15.04 | $14.65 | $14.97 | 7,590,629 |
December 01 2008 | $15.85 | $16.12 | $14.89 | $14.90 | 6,748,867 |
November 28 2008 | $16.44 | $16.48 | $15.97 | $16.17 | 2,412,198 |
November 26 2008 | $15.50 | $16.53 | $15.49 | $16.46 | 8,603,400 |
November 25 2008 | $15.79 | $15.90 | $15.41 | $15.71 | 7,136,122 |
Daily pricing data for Sherwin-Williams dates back to 11/5/1984, and may be incomplete.
