SHW: The Sherwin-Williams Company

As of Friday, September 12th, 2025

$ 360.10

-8.58 -2.33%

Open: 365.84
High: 367.48
Low: 359.99
Volume: 1,761,260
Previous Close on Thursday, September 11th, 2025

$ 368.68

+11.23 +3.14%

Open: 358.69
High: 369.52
Low: 357.74
Volume: 2,037,073

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 365.84 367.48 359.99 360.10 1,761,260 -8.58 -2.33
2025-09-11 358.69 369.52 357.74 368.68 2,037,073 +11.23 +3.14
2025-09-10 358.94 362.24 354.59 357.45 1,713,945 -3.93 -1.09
2025-09-09 370.98 372.00 358.56 361.38 2,191,650 -13.85 -3.69
2025-09-08 372.38 375.59 370.62 375.23 1,523,975 +2.80 +0.75
2025-09-05 368.85 376.58 366.50 372.43 3,046,086 +6.65 +1.82
2025-09-04 365.50 366.96 361.75 365.78 1,904,409 +2.75 +0.76
2025-09-03 360.30 364.17 359.66 363.03 2,514,353 +2.11 +0.58
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 375.59
On 2025-09-08		 354.59
On 2025-09-10		 -12.33 -3.31 375.59
On 2025-09-08		 354.59
On 2025-09-10		 -5.59 364.57
10D 376.58
On 2025-09-05		 354.59
On 2025-09-10		 -6.08 -1.66 376.58
On 2025-09-05		 354.59
On 2025-09-10		 -5.84 365.08
20D 379.65
On 2025-08-22		 354.59
On 2025-09-10		 -5.47 -1.50 379.65
On 2025-08-22		 354.59
On 2025-09-10		 -6.60 365.65
WTD 375.59
On 2025-09-08		 354.59
On 2025-09-10		 -12.33 -3.31 375.59
On 2025-09-08		 354.59
On 2025-09-10		 -5.59 364.57
MTD 376.58
On 2025-09-05		 354.59
On 2025-09-10		 -5.73 -1.57 376.58
On 2025-09-05		 354.59
On 2025-09-10		 -5.84 365.00
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FCX

Freeport-McMoRan Inc.

44.72 -1.20 -2.61 15,422,422
MAA

Mid-America Apartment Communities Inc.

142.20 -1.89 -1.31 736,552
BHF

Brighthouse Financial Inc.

48.99 +0.11 +0.23 537,450
QGEN

QIAGEN N.V.

45.28 -0.78 -1.69 974,677
SHW

The Sherwin-Williams Company

360.10 -8.58 -2.33 1,761,260