SHW: The Sherwin-Williams Company

As of Monday, September 16th, 2024

$ 379.06

+3.66 +0.97%

Open: 377.02
High: 380.13
Low: 375.91
Volume: 1,152,458
Previous Close on Friday, September 13th, 2024

$ 375.40

+1.43 +0.38%

Open: 375.00
High: 378.86
Low: 374.56
Volume: 1,002,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 377.02 380.13 375.91 379.06 1,152,458 +3.66 +0.97
2024-09-13 375.00 378.86 374.56 375.40 1,002,957 +1.43 +0.38
2024-09-12 371.15 374.26 367.83 373.97 902,615 +2.37 +0.64
2024-09-11 369.83 372.03 360.23 371.60 1,737,184 -0.25 -0.07
2024-09-10 365.61 372.34 364.17 371.85 1,480,549 +7.95 +2.18
2024-09-09 362.85 364.72 360.85 363.90 1,155,675 +3.07 +0.85
2024-09-06 360.56 364.31 357.91 360.83 1,171,249 +0.75 +0.21
2024-09-05 363.12 363.44 358.01 360.08 872,469 -2.62 -0.72
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 380.13
On 2024-09-16		 360.23
On 2024-09-11		 15.16 4.17 372.34
On 2024-09-10		 360.23
On 2024-09-11		 -3.25 374.38
10D 380.13
On 2024-09-16		 357.91
On 2024-09-06		 9.69 2.62 371.19
On 2024-09-03		 357.91
On 2024-09-06		 -3.58 368.31
20D 380.13
On 2024-09-16		 353.56
On 2024-08-19		 24.66 6.96 371.19
On 2024-09-03		 357.91
On 2024-09-06		 -3.58 364.07
WTD 380.13
On 2024-09-16		 375.91
On 2024-09-16		 3.66 0.97 -- -- -- 379.06
MTD 380.13
On 2024-09-16		 357.91
On 2024-09-06		 9.69 2.62 371.19
On 2024-09-03		 357.91
On 2024-09-06		 -3.58 368.31
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,398
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,380
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,375,128
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

379.06 +3.66 +0.97 1,152,458