SHW: The Sherwin-Williams Company

As of Friday, March 13th, 2026

$ 319.78

+2.08 +0.65%

Open: 321.50
High: 329.37
Low: 318.92
Volume: 1,451,042
Previous Close on Thursday, March 12th, 2026

$ 317.70

-5.04 -1.56%

Open: 321.86
High: 324.89
Low: 317.44
Volume: 1,549,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 321.50 329.37 318.92 319.78 1,451,042 +2.08 +0.65
2026-03-12 321.86 324.89 317.44 317.70 1,549,532 -5.04 -1.56
2026-03-11 329.30 330.16 321.74 322.74 1,443,717 -7.59 -2.30
2026-03-10 332.45 337.23 329.26 330.33 1,413,748 -3.07 -0.92
2026-03-09 324.52 333.48 321.37 333.40 2,189,552 +3.52 +1.07
2026-03-06 330.87 331.68 325.09 329.88 1,827,095 -5.57 -1.66
2026-03-05 342.80 343.43 332.66 335.45 1,801,967 -12.22 -3.51
2026-03-04 349.20 349.25 343.89 347.67 1,260,681 -1.16 -0.33
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 337.23
On 2026-03-10		 317.44
On 2026-03-12		 -10.10 -3.06 337.23
On 2026-03-10		 317.44
On 2026-03-12		 -5.87 324.79
10D 357.47
On 2026-03-02		 317.44
On 2026-03-12		 -42.81 -11.81 357.47
On 2026-03-02		 317.44
On 2026-03-12		 -11.20 334.19
20D 377.77
On 2026-02-13		 317.44
On 2026-03-12		 -52.82 -14.18 377.77
On 2026-02-13		 317.44
On 2026-03-12		 -15.97 348.60
WTD 337.23
On 2026-03-10		 317.44
On 2026-03-12		 -10.10 -3.06 337.23
On 2026-03-10		 317.44
On 2026-03-12		 -5.87 324.79
MTD 357.47
On 2026-03-02		 317.44
On 2026-03-12		 -42.81 -11.81 357.47
On 2026-03-02		 317.44
On 2026-03-12		 -11.20 334.19
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

319.78 +2.08 +0.65 1,451,042