SHW: The Sherwin-Williams Company

As of Monday, March 18th, 2024

$ 335.27

+0.61 +0.18%

Open: 337.80
High: 338.34
Low: 334.70
Volume: 1,083,158
Previous Close on Friday, March 15th, 2024

$ 334.66

-0.26 -0.08%

Open: 331.43
High: 337.95
Low: 330.82
Volume: 1,623,785
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 337.80 338.34 334.70 335.27 1,083,158 +0.61 +0.18
2024-03-15 331.43 337.95 330.82 334.66 1,623,785 -0.26 -0.08
2024-03-14 336.53 338.73 332.39 334.92 1,411,504 -1.89 -0.56
2024-03-13 341.71 342.00 333.59 336.81 1,835,190 -5.89 -1.72
2024-03-12 340.62 343.29 339.15 342.70 1,278,427 +2.31 +0.68
2024-03-11 340.29 340.64 335.93 340.39 979,049 -0.30 -0.09
2024-03-08 346.06 347.71 340.07 340.69 1,238,521 -3.97 -1.15
2024-03-07 344.00 346.14 340.00 344.66 1,496,332 +8.17 +2.43

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 343.29
On 2024-03-12
330.82
On 2024-03-15
-5.12 -1.50 343.29
On 2024-03-12
330.82
On 2024-03-15
-3.63 336.87
10D 347.71
On 2024-03-08
330.82
On 2024-03-15
-1.83 -0.54 347.71
On 2024-03-08
330.82
On 2024-03-15
-4.86 337.99
20D 347.71
On 2024-03-08
306.38
On 2024-02-20
26.19 8.47 347.71
On 2024-03-08
330.82
On 2024-03-15
-4.86 331.62
WTD 338.34
On 2024-03-18
334.70
On 2024-03-18
0.61 0.18 -- -- -- 335.27
MTD 347.71
On 2024-03-08
328.95
On 2024-03-01
3.24 0.98 347.71
On 2024-03-08
330.82
On 2024-03-15
-4.86 337.68
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

335.27 +0.61 +0.18 1,083,158