SHW: The Sherwin-Williams Company

As of Friday, December 12th, 2025

$ 328.69

-0.61 -0.19%

Open: 330.05
High: 331.42
Low: 326.83
Volume: 1,632,932
Previous Close on Thursday, December 11th, 2025

$ 329.30

+3.03 +0.93%

Open: 328.66
High: 332.28
Low: 326.96
Volume: 1,899,646

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 330.05 331.42 326.83 328.69 1,632,932 -0.61 -0.19
2025-12-11 328.66 332.28 326.96 329.30 1,899,646 +3.03 +0.93
2025-12-10 322.19 327.06 320.11 326.27 2,160,414 +5.13 +1.60
2025-12-09 326.53 327.55 320.95 321.14 1,684,977 -5.99 -1.83
2025-12-08 331.47 333.09 326.64 327.13 1,324,109 -5.98 -1.80
2025-12-05 335.37 336.01 332.44 333.11 1,806,919 -2.26 -0.67
2025-12-04 339.25 340.66 334.84 335.37 1,319,564 -3.87 -1.14
2025-12-03 339.06 342.08 337.31 339.24 1,276,084 +1.75 +0.52
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 333.09
On 2025-12-08		 320.11
On 2025-12-10		 -4.42 -1.33 333.09
On 2025-12-08		 320.11
On 2025-12-10		 -3.90 326.51
10D 344.80
On 2025-12-01		 320.11
On 2025-12-10		 -15.00 -4.36 344.80
On 2025-12-01		 320.11
On 2025-12-10		 -7.16 331.92
20D 344.84
On 2025-11-26		 318.22
On 2025-11-18		 -10.15 -3.00 344.84
On 2025-11-26		 320.11
On 2025-12-10		 -7.17 333.23
WTD 333.09
On 2025-12-08		 320.11
On 2025-12-10		 -4.42 -1.33 333.09
On 2025-12-08		 320.11
On 2025-12-10		 -3.90 326.51
MTD 344.80
On 2025-12-01		 320.11
On 2025-12-10		 -15.00 -4.36 344.80
On 2025-12-01		 320.11
On 2025-12-10		 -7.16 331.92
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

328.69 -0.61 -0.19 1,632,932