SHW: The Sherwin-Williams Company

As of Wednesday, January 28th, 2026

$ 349.60

+3.52 +1.02%

Open: 346.19
High: 350.57
Low: 345.43
Volume: 2,520,174
Previous Close on Tuesday, January 27th, 2026

$ 346.08

-2.25 -0.65%

Open: 347.98
High: 348.95
Low: 345.33
Volume: 1,430,863

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 346.19 350.57 345.43 349.60 2,520,174 +3.52 +1.02
2026-01-27 347.98 348.95 345.33 346.08 1,430,863 -2.25 -0.65
2026-01-26 348.63 349.58 345.99 348.33 1,466,514 -0.19 -0.05
2026-01-23 346.74 348.57 343.59 348.52 2,141,012 -2.11 -0.60
2026-01-22 358.42 362.32 350.14 350.63 1,754,733 -5.68 -1.59
2026-01-21 350.68 357.72 348.14 356.31 1,879,194 +9.35 +2.69
2026-01-20 353.33 355.96 346.86 346.96 2,071,781 -10.87 -3.04
2026-01-16 355.90 358.10 354.01 357.83 1,350,372 +1.70 +0.48
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 362.32
On 2026-01-22		 343.59
On 2026-01-23		 -6.71 -1.88 362.32
On 2026-01-22		 343.59
On 2026-01-23		 -5.17 348.63
10D 362.32
On 2026-01-22		 343.59
On 2026-01-23		 -6.39 -1.79 362.32
On 2026-01-22		 343.59
On 2026-01-23		 -5.17 351.47
20D 362.32
On 2026-01-22		 321.02
On 2025-12-30		 24.37 7.49 362.32
On 2026-01-22		 343.59
On 2026-01-23		 -5.17 345.22
WTD 350.57
On 2026-01-28		 345.33
On 2026-01-27		 1.08 0.31 349.58
On 2026-01-26		 345.33
On 2026-01-27		 -1.22 348.00
MTD 362.32
On 2026-01-22		 322.62
On 2026-01-02		 25.57 7.89 362.32
On 2026-01-22		 343.59
On 2026-01-23		 -5.17 347.46
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ATI

ATI Inc.

121.72 -2.43 -1.96 1,957,808
MDT

Medtronic Inc.

100.79 +0.10 +0.10 6,641,350
TRMB

Trimble Inc.

70.07 +0.06 +0.09 2,122,658
FDN

First Trust Dow Jones Internet Index

266.50 -1.78 -0.66 582,224
SHW

The Sherwin-Williams Company

349.60 +3.52 +1.02 2,520,174