The closing price for Sherwin-Williams (SHW) in 2015 was $78.83, on December 31, 2015. The latest price is $353.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $79.38 | $80.01 | $78.83 | $78.83 | 1,854,300 |
December 30 2015 | $80.15 | $80.89 | $79.47 | $79.69 | 1,587,300 |
December 29 2015 | $80.77 | $80.89 | $80.14 | $80.43 | 1,276,200 |
December 28 2015 | $79.94 | $80.69 | $79.94 | $80.23 | 913,200 |
December 24 2015 | $80.87 | $81.51 | $80.42 | $80.52 | 340,800 |
December 23 2015 | $80.10 | $81.47 | $79.94 | $81.12 | 1,353,300 |
December 22 2015 | $79.57 | $79.84 | $78.87 | $79.51 | 1,143,900 |
December 21 2015 | $78.39 | $79.35 | $77.34 | $79.28 | 2,479,200 |
December 18 2015 | $79.26 | $79.48 | $77.76 | $77.81 | 2,318,100 |
December 17 2015 | $82.14 | $82.29 | $79.89 | $79.92 | 1,712,400 |
December 16 2015 | $80.83 | $82.06 | $80.50 | $81.84 | 2,366,700 |
December 15 2015 | $80.82 | $81.03 | $79.78 | $79.98 | 1,853,700 |
December 14 2015 | $79.60 | $80.04 | $79.01 | $79.96 | 1,471,200 |
December 11 2015 | $80.94 | $80.94 | $79.34 | $79.52 | 2,160,000 |
December 10 2015 | $81.75 | $81.98 | $80.77 | $80.94 | 1,493,400 |
December 09 2015 | $81.89 | $83.15 | $81.07 | $81.29 | 1,341,000 |
December 08 2015 | $81.39 | $83.00 | $81.39 | $82.25 | 1,488,900 |
December 07 2015 | $82.31 | $83.18 | $81.42 | $82.17 | 1,391,400 |
December 04 2015 | $81.33 | $82.76 | $81.31 | $82.72 | 2,109,300 |
December 03 2015 | $83.26 | $83.31 | $80.37 | $80.77 | 3,088,800 |
December 02 2015 | $84.34 | $84.34 | $82.62 | $82.96 | 2,070,900 |
December 01 2015 | $84.13 | $85.63 | $83.99 | $84.28 | 1,953,000 |
November 30 2015 | $84.03 | $84.04 | $83.11 | $83.83 | 2,606,100 |
November 27 2015 | $83.86 | $84.56 | $83.56 | $84.06 | 602,700 |
November 25 2015 | $84.26 | $84.31 | $83.54 | $83.74 | 1,275,300 |
Daily pricing data for Sherwin-Williams dates back to 3/17/1980, and may be incomplete.
