SHW: The Sherwin-Williams Company

As of Wednesday, October 29th, 2025

$ 345.73

-8.72 -2.46%

Open: 351.89
High: 353.45
Low: 344.99
Volume: 1,939,789
Previous Close on Tuesday, October 28th, 2025

$ 354.45

+18.37 +5.47%

Open: 356.43
High: 368.62
Low: 345.97
Volume: 5,360,368

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 351.89 353.45 344.99 345.73 1,939,789 -8.72 -2.46
2025-10-28 356.43 368.62 345.97 354.45 5,360,368 +18.37 +5.47
2025-10-27 335.70 337.33 333.17 336.08 3,058,850 +2.08 +0.62
2025-10-24 334.50 337.68 332.30 334.00 2,375,196 +2.25 +0.68
2025-10-23 333.70 335.32 329.95 331.75 2,346,364 -2.06 -0.62
2025-10-22 337.78 339.06 333.14 333.81 1,779,024 -4.63 -1.37
2025-10-21 331.24 340.91 330.62 338.44 2,268,140 +7.20 +2.17
2025-10-20 332.18 333.75 328.98 331.24 3,033,217 +0.50 +0.15
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 368.62
On 2025-10-28		 329.95
On 2025-10-23		 11.92 3.57 368.62
On 2025-10-28		 344.99
On 2025-10-29		 -6.41 340.40
10D 368.62
On 2025-10-28		 328.27
On 2025-10-17		 13.00 3.91 368.62
On 2025-10-28		 344.99
On 2025-10-29		 -6.41 336.77
20D 368.62
On 2025-10-28		 328.27
On 2025-10-17		 4.51 1.32 368.62
On 2025-10-28		 344.99
On 2025-10-29		 -6.41 336.79
WTD 368.62
On 2025-10-28		 333.17
On 2025-10-27		 11.73 3.51 368.62
On 2025-10-28		 344.99
On 2025-10-29		 -6.41 345.42
MTD 368.62
On 2025-10-28		 328.27
On 2025-10-17		 -0.53 -0.15 368.62
On 2025-10-28		 344.99
On 2025-10-29		 -6.41 337.00
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

345.73 -8.72 -2.46 1,939,789