SHW: The Sherwin-Williams Company

As of Friday, June 12th, 2026

$ 317.30

+0.41 +0.13%

Open: 321.48
High: 323.57
Low: 316.91
Volume: 1,799,893
Previous Close on Thursday, June 11th, 2026

$ 316.89

+12.98 +4.27%

Open: 305.32
High: 317.15
Low: 304.17
Volume: 2,886,167

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 321.48 323.57 316.91 317.30 1,799,893 +0.41 +0.13
2026-06-11 305.32 317.15 304.17 316.89 2,886,167 +12.98 +4.27
2026-06-10 309.99 310.59 303.70 303.91 1,806,786 -6.64 -2.14
2026-06-09 302.96 310.70 302.41 310.55 2,101,226 +11.00 +3.67
2026-06-08 302.00 304.43 299.02 299.55 2,040,968 -5.75 -1.88
2026-06-05 301.34 308.00 301.34 305.30 2,470,206 +5.21 +1.74
2026-06-04 301.02 303.00 296.73 300.09 1,876,610 +3.60 +1.21
2026-06-03 300.51 302.03 295.66 296.49 2,034,680 +3.49 +1.19
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 323.57
On 2026-06-12		 299.02
On 2026-06-08		 12.00 3.93 310.70
On 2026-06-09		 303.70
On 2026-06-10		 -2.25 309.64
10D 323.57
On 2026-06-12		 289.86
On 2026-06-02		 13.46 4.43 303.69
On 2026-06-01		 289.86
On 2026-06-02		 -4.55 303.79
20D 323.57
On 2026-06-12		 289.86
On 2026-06-02		 8.12 2.63 315.56
On 2026-05-27		 289.86
On 2026-06-02		 -8.14 304.81
WTD 323.57
On 2026-06-12		 299.02
On 2026-06-08		 12.00 3.93 310.70
On 2026-06-09		 303.70
On 2026-06-10		 -2.25 309.64
MTD 323.57
On 2026-06-12		 289.86
On 2026-06-02		 13.46 4.43 303.69
On 2026-06-01		 289.86
On 2026-06-02		 -4.55 303.79
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
WAB

Wabtec Corporation

265.20 +3.11 +1.19 619,879
FAF

First American Financial Corporation

65.74 +0.90 +1.39 1,097,488
FDN

First Trust Dow Jones Internet Index

264.37 -0.70 -0.26 407,472
SCO

ProShares UltraShort Bloomberg Crude Oil

28.03 +1.45 +5.46 10,912,027
SHW

The Sherwin-Williams Company

317.30 +0.41 +0.13 1,799,893