SHW: The Sherwin-Williams Company

As of Wednesday, July 29th, 2026

$ 343.88

-10.39 -2.93%

Open: 352.00
High: 352.00
Low: 338.31
Volume: 3,311,943
Previous Close on Tuesday, July 28th, 2026

$ 354.27

+27.00 +8.25%

Open: 347.49
High: 357.27
Low: 343.11
Volume: 3,649,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 352.00 352.00 338.31 343.88 3,311,943 -10.39 -2.93
2026-07-28 347.49 357.27 343.11 354.27 3,649,508 +27.00 +8.25
2026-07-27 325.00 329.77 320.00 327.27 3,180,479 +9.76 +3.07
2026-07-24 313.26 320.14 313.01 317.51 2,021,315 +6.97 +2.24
2026-07-23 308.40 315.79 301.10 310.54 2,446,282 -9.37 -2.93
2026-07-22 321.05 322.79 318.32 319.91 2,765,290 +1.45 +0.46
2026-07-21 324.35 324.35 317.50 318.46 1,229,079 -5.14 -1.59
2026-07-20 331.67 333.34 323.22 323.60 1,473,880 -7.72 -2.33
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 357.27
On 2026-07-28		 301.10
On 2026-07-23		 23.97 7.49 357.27
On 2026-07-28		 338.31
On 2026-07-29		 -5.31 330.69
10D 357.27
On 2026-07-28		 301.10
On 2026-07-23		 11.59 3.49 343.69
On 2026-07-17		 301.10
On 2026-07-23		 -12.39 328.49
20D 357.27
On 2026-07-28		 301.10
On 2026-07-23		 -0.44 -0.13 353.67
On 2026-07-07		 301.10
On 2026-07-23		 -14.86 333.06
WTD 357.27
On 2026-07-28		 320.00
On 2026-07-27		 26.37 8.31 357.27
On 2026-07-28		 338.31
On 2026-07-29		 -5.31 341.81
MTD 357.27
On 2026-07-28		 301.10
On 2026-07-23		 -0.44 -0.13 353.67
On 2026-07-07		 301.10
On 2026-07-23		 -14.86 333.06
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
FAF

First American Financial Corporation

78.17 -0.99 -1.25 803,632
SPAB

SPDR Portfolio Aggregate Bond ETF

25.16 -0.09 -0.36 1,247,637
FDN

First Trust Dow Jones Internet Index

267.77 -0.47 -0.18 56,319
SCO

ProShares UltraShort Bloomberg Crude Oil

26.46 -3.13 -10.58 5,287,020
SHW

The Sherwin-Williams Company

343.88 -10.39 -2.93 3,311,943