SHW: The Sherwin-Williams Company

As of Tuesday, August 11th, 2026

$ 364.42

+1.71 +0.47%

Open: 361.36
High: 367.93
Low: 360.95
Volume: 1,104,668
Previous Close on Monday, August 10th, 2026

$ 362.71

-7.02 -1.90%

Open: 368.32
High: 368.32
Low: 361.15
Volume: 1,555,629

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 361.36 367.93 360.95 364.42 1,104,508 +1.71 +0.47
2026-08-10 368.32 368.32 361.15 362.71 1,555,629 -7.02 -1.90
2026-08-07 365.41 372.16 363.86 369.73 1,479,362 +6.31 +1.74
2026-08-06 369.89 371.53 362.13 363.42 1,748,199 -6.26 -1.69
2026-08-05 363.32 369.76 362.39 369.68 1,975,763 +8.11 +2.24
2026-08-04 359.08 364.49 356.94 361.57 2,431,742 +7.35 +2.07
2026-08-03 348.62 354.33 347.32 354.22 2,056,550 +13.37 +3.92
2026-07-31 343.18 343.18 337.48 340.85 1,675,081 -3.99 -1.16
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 372.16
On 2026-08-07		 360.95
On 2026-08-11		 2.85 0.79 372.16
On 2026-08-07		 360.95
On 2026-08-11		 -3.01 365.99
10D 372.16
On 2026-08-07		 337.48
On 2026-07-31		 10.15 2.87 352.00
On 2026-07-29		 337.48
On 2026-07-31		 -4.13 357.53
20D 372.16
On 2026-08-07		 301.10
On 2026-07-23		 35.92 10.93 343.69
On 2026-07-17		 301.10
On 2026-07-23		 -12.39 342.43
WTD 368.32
On 2026-08-10		 360.95
On 2026-08-11		 -5.31 -1.44 368.32
On 2026-08-10		 360.95
On 2026-08-11		 -2.00 363.57
MTD 372.16
On 2026-08-07		 347.32
On 2026-08-03		 23.57 6.92 372.16
On 2026-08-07		 360.95
On 2026-08-11		 -3.01 363.68
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

364.42 +1.71 +0.47 1,104,668