SHW: The Sherwin-Williams Company

As of Friday, September 11th, 2026

$ 323.31

+5.87 +1.85%

Open: 321.56
High: 324.91
Low: 317.55
Volume: 2,154,372
Previous Close on Thursday, September 10th, 2026

$ 317.44

-3.20 -1.00%

Open: 320.00
High: 320.00
Low: 315.42
Volume: 1,671,890

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 321.56 324.91 317.55 323.31 2,154,372 +5.87 +1.85
2026-09-10 320.00 320.00 315.42 317.44 1,671,890 -3.20 -1.00
2026-09-09 322.87 326.48 319.61 320.64 1,259,173 -5.45 -1.67
2026-09-08 330.24 332.34 325.57 326.09 1,208,056 -7.62 -2.28
2026-09-04 330.69 333.95 330.69 333.71 933,843 +1.45 +0.44
2026-09-03 335.21 336.07 327.78 332.26 1,411,297 +1.01 +0.30
2026-09-02 333.97 335.83 330.60 331.25 1,395,356 +1.30 +0.39
2026-09-01 337.91 337.91 328.90 329.95 1,470,046 -8.86 -2.62
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 333.95
On 2026-09-04		 315.42
On 2026-09-10		 -8.95 -2.69 333.95
On 2026-09-04		 315.42
On 2026-09-10		 -5.55 324.24
10D 348.78
On 2026-08-28		 315.42
On 2026-09-10		 -21.90 -6.34 348.78
On 2026-08-28		 315.42
On 2026-09-10		 -9.56 329.83
20D 361.58
On 2026-08-14		 315.42
On 2026-09-10		 -38.24 -10.58 361.58
On 2026-08-14		 315.42
On 2026-09-10		 -12.77 339.54
WTD 332.34
On 2026-09-08		 315.42
On 2026-09-10		 -10.40 -3.12 332.34
On 2026-09-08		 315.42
On 2026-09-10		 -5.09 321.87
MTD 337.91
On 2026-09-01		 315.42
On 2026-09-10		 -15.50 -4.57 337.91
On 2026-09-01		 315.42
On 2026-09-10		 -6.66 326.83
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

323.31 +5.87 +1.85 2,154,372