SHW

Sherwin-Williams

$432.52 1.94 (0.45%)
11:47 EDT SHW Stock Quote Delayed 15 Minutes
Dividend & Yield:       3.44 (0.80%)
P/E:       22.53
Market Cap:       40.46B
EPS:       19.2
Volume:       122,029
Day's Range:       429.64 - 433.32
52wk Range:       355.28 - 479.64
Previous Close:       430.57
Historical Data for SHW
Date Open High Low Volume Close Change %
05/23/19 429.58 432.49 425.15 640,472 430.57 -0.87   -0.20%
05/22/19 432.77 435.52 430.64 341,042 431.44 -0.48   -0.11%
05/21/19 425.77 434.51 425.47 433,609 431.92 7.41   1.75%
05/20/19 431.89 434.28 423.97 526,304 424.51 -11.17   -2.56%
05/17/19 431.21 438.45 430.61 458,600 435.68 2.40   0.55%
05/16/19 430.57 435.15 430.39 593,765 433.28 2.36   0.55%
05/15/19 431.28 434.43 429.70 346,481 430.92 -3.49   -0.80%
05/14/19 430.61 436.89 428.46 420,682 434.41 3.52   0.82%
05/13/19 432.18 434.85 427.15 544,318 430.89 -9.03   -2.05%
05/10/19 440.30 443.46 436.50 501,000 439.92 -2.04   -0.46%
05/09/19 440.11 444.66 437.02 375,299 441.96 -2.55   -0.57%
05/08/19 446.03 447.32 443.52 439,003 444.51 -2.47   -0.55%
05/07/19 447.88 450.67 442.83 544,127 446.98 -5.42   -1.20%
05/06/19 449.34 455.83 449.00 452,484 452.40 -3.51   -0.77%
05/03/19 454.11 457.20 451.02 366,400 455.91 3.24   0.72%
05/02/19 446.00 453.61 444.12 495,934 452.67 5.17   1.16%
05/01/19 456.00 456.00 446.60 709,957 447.50 -7.33   -1.61%
04/30/19 452.00 455.98 451.45 573,671 454.83 3.30   0.73%
04/29/19 455.94 455.94 449.41 597,576 451.53 -5.14   -1.13%
04/26/19 451.09 458.26 450.29 338,300 456.67 5.37   1.19%
04/25/19 456.09 457.29 450.75 493,200 451.30 -6.60   -1.44%
04/24/19 459.85 460.84 455.88 578,295 457.90 -2.54   -0.55%
04/23/19 450.00 465.10 444.70 1,253,504 460.44 8.55   1.89%
04/22/19 449.64 455.47 449.29 789,069 451.89 -0.54   -0.12%
04/18/19 445.23 453.65 444.20 761,700 452.43 9.52   2.15%
04/17/19 450.00 451.00 441.95 555,129 442.91 -7.56   -1.68%
04/16/19 443.97 450.61 443.33 448,551 450.47 6.70   1.51%
04/15/19 442.70 444.14 440.58 410,908 443.77 2.24   0.51%
04/12/19 445.22 445.62 437.64 609,000 441.53 -1.73   -0.39%
04/11/19 445.21 445.60 442.74 359,262 443.26 -0.45   -0.10%
04/10/19 443.90 444.50 437.76 457,646 443.71 -0.03   -0.01%
04/09/19 443.95 446.07 441.44 388,206 443.74 -2.69   -0.60%
04/08/19 448.50 448.50 443.87 402,991 446.43 -2.80   -0.62%
04/05/19 443.73 449.81 443.73 422,800 449.23 4.85   1.09%
04/04/19 441.87 446.83 440.50 398,240 444.38 3.70   0.84%
04/03/19 439.00 441.60 438.40 578,307 440.68 3.51   0.80%
04/02/19 435.00 437.27 431.17 421,168 437.17 3.84   0.89%
04/01/19 431.82 435.47 429.34 595,258 433.33 2.62   0.61%
03/29/19 431.25 431.79 428.18 845,400 430.71 -0.51   -0.12%
03/28/19 428.97 432.46 426.94 317,422 431.22 4.53   1.06%
03/27/19 421.32 428.30 419.24 619,820 426.69 6.29   1.50%
03/26/19 425.92 426.47 418.31 545,615 420.40 -1.99   -0.47%
03/25/19 420.75 423.99 418.91 435,136 422.39 1.67   0.40%
03/22/19 429.29 429.78 420.33 1,071,600 420.72 -12.91   -2.98%
03/21/19 428.61 435.25 428.61 430,982 433.63 4.37   1.02%
03/20/19 431.44 433.52 427.07 417,670 429.26 -1.01   -0.23%
03/19/19 432.74 436.27 428.86 401,683 430.27 -1.08   -0.25%
03/18/19 429.98 431.96 427.95 478,555 431.35 0.32   0.07%
03/15/19 428.65 433.19 428.65 801,200 431.03 2.21   0.52%
03/14/19 424.90 429.17 423.89 760,067 428.82 3.61   0.85%
03/13/19 424.57 427.17 423.60 803,680 425.21 2.51   0.59%
03/12/19 429.15 429.56 422.33 489,137 422.70 -5.29   -1.24%
03/11/19 419.61 428.53 417.30 559,093 427.99 11.02   2.64%
03/08/19 412.20 417.54 410.35 719,300 416.97 2.92   0.71%
03/07/19 422.01 422.32 412.83 893,115 414.05 -8.21   -1.94%
03/06/19 430.76 430.76 420.26 1,023,452 422.26 -9.17   -2.13%
03/05/19 437.28 438.09 430.87 547,290 431.43 -6.32   -1.44%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!