NYSE:SHW
Sherwin-Williams Company (The) Stock Price (Quote)
$312.40
-1.62 (-0.516%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $294.55 | $322.99 | Friday, 17th May 2024 SHW stock ended at $312.40. This is 0.516% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.50% from a day low at $311.24 to a day high of $315.89. |
90 days | $294.55 | $348.37 | |
52 weeks | $223.28 | $348.37 |
Date | Open | High | Low | Close | Volume |
Nov 16, 2023 | $264.54 | $269.86 | $264.54 | $269.30 | 1 235 560 |
Nov 15, 2023 | $266.34 | $269.12 | $264.73 | $264.79 | 998 956 |
Nov 14, 2023 | $259.05 | $268.70 | $258.53 | $266.34 | 1 661 018 |
Nov 13, 2023 | $254.91 | $255.63 | $252.75 | $253.89 | 1 065 032 |
Nov 10, 2023 | $253.24 | $256.38 | $251.71 | $255.75 | 1 127 846 |
Nov 09, 2023 | $256.39 | $256.64 | $252.21 | $252.40 | 942 470 |
Nov 08, 2023 | $252.63 | $256.71 | $252.23 | $256.09 | 882 452 |
Nov 07, 2023 | $251.00 | $252.84 | $249.49 | $251.99 | 1 010 992 |
Nov 06, 2023 | $250.39 | $251.99 | $249.93 | $250.50 | 914 052 |
Nov 03, 2023 | $247.04 | $252.61 | $247.04 | $250.91 | 1 405 821 |
Nov 02, 2023 | $241.49 | $246.96 | $240.00 | $245.32 | 1 311 053 |
Nov 01, 2023 | $237.70 | $239.21 | $235.91 | $238.91 | 1 236 255 |
Oct 31, 2023 | $235.91 | $239.24 | $235.84 | $238.21 | 1 242 372 |
Oct 30, 2023 | $237.86 | $239.09 | $232.06 | $235.42 | 1 662 413 |
Oct 27, 2023 | $237.32 | $239.90 | $235.03 | $236.03 | 1 168 393 |
Oct 26, 2023 | $239.96 | $241.26 | $237.48 | $237.71 | 1 320 969 |
Oct 25, 2023 | $235.20 | $241.22 | $234.39 | $238.61 | 2 265 558 |
Oct 24, 2023 | $245.00 | $247.77 | $232.10 | $234.98 | 3 318 358 |
Oct 23, 2023 | $236.34 | $240.74 | $236.34 | $238.64 | 3 236 596 |
Oct 20, 2023 | $239.22 | $240.64 | $237.64 | $237.70 | 1 399 486 |
Oct 19, 2023 | $241.00 | $243.32 | $237.08 | $238.89 | 2 102 422 |
Oct 18, 2023 | $247.86 | $247.88 | $241.88 | $242.29 | 1 540 221 |
Oct 17, 2023 | $250.04 | $254.50 | $249.42 | $252.84 | 754 604 |
Oct 16, 2023 | $250.02 | $252.68 | $248.94 | $252.37 | 905 597 |
Oct 13, 2023 | $249.06 | $251.48 | $245.66 | $246.94 | 939 555 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SHW stock historical prices to predict future price movements?
Trend Analysis: Examine the SHW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SHW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.