SHW: The Sherwin-Williams Company

As of Tuesday, April 29th, 2025

$ 348.13

+15.93 +4.80%

Open: 345.30
High: 352.50
Low: 339.42
Volume: 2,461,152
Previous Close on Monday, April 28th, 2025

$ 332.20

+0.58 +0.17%

Open: 332.61
High: 335.62
Low: 328.88
Volume: 1,787,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 345.30 352.50 339.42 348.13 2,461,152 +15.93 +4.80
2025-04-28 332.61 335.62 328.88 332.20 1,787,144 +0.58 +0.17
2025-04-25 334.16 334.49 328.69 331.62 1,552,088 -2.82 -0.84
2025-04-24 332.30 335.34 328.80 334.44 1,081,014 +3.19 +0.96
2025-04-23 337.44 340.34 330.19 331.25 1,338,160 -0.71 -0.21
2025-04-22 326.19 332.65 325.17 331.96 1,331,527 +9.66 +3.00
2025-04-21 331.87 331.87 319.41 322.30 1,511,114 -11.08 -3.32
2025-04-17 338.14 338.14 330.61 333.38 2,217,385 +2.10 +0.63
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 352.50
On 2025-04-29		 328.69
On 2025-04-25		 16.17 4.87 340.34
On 2025-04-23		 328.69
On 2025-04-25		 -3.42 335.53
10D 352.50
On 2025-04-29		 319.41
On 2025-04-21		 7.11 2.08 341.92
On 2025-04-15		 319.41
On 2025-04-21		 -6.58 333.34
20D 353.94
On 2025-04-02		 308.84
On 2025-04-08		 -1.06 -0.30 353.94
On 2025-04-02		 308.84
On 2025-04-08		 -12.74 334.53
WTD 352.50
On 2025-04-29		 328.88
On 2025-04-28		 16.51 4.98 335.62
On 2025-04-28		 335.62
On 2025-04-28		 0.00 340.17
MTD 353.94
On 2025-04-02		 308.84
On 2025-04-08		 -1.06 -0.30 353.94
On 2025-04-02		 308.84
On 2025-04-08		 -12.74 334.53
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
INCY

Incyte Corporation

60.43 +0.91 +1.53 2,931,817
DOX

Amdocs Limited

88.11 +1.33 +1.53 523,765
HIG

Hartford Financial Services Group Inc

122.22 +1.81 +1.50 1,814,469
NEU

NewMarket Corporation

598.81 -5.85 -0.97 38,624
SHW

The Sherwin-Williams Company

348.13 +15.93 +4.80 2,461,152