SHW: The Sherwin-Williams Company

As of Friday, February 13th, 2026

$ 368.89

-3.71 -1.00%

Open: 374.45
High: 377.77
Low: 367.22
Volume: 2,141,197
Previous Close on Thursday, February 12th, 2026

$ 372.60

+5.63 +1.53%

Open: 370.00
High: 374.87
Low: 367.37
Volume: 2,299,561

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 374.45 377.77 367.22 368.89 2,141,197 -3.71 -1.00
2026-02-12 370.00 374.87 367.37 372.60 2,299,561 +5.63 +1.53
2026-02-11 363.90 367.24 362.83 366.97 1,411,430 +2.32 +0.64
2026-02-10 363.61 365.96 359.82 364.65 1,655,298 +4.05 +1.12
2026-02-09 362.22 362.74 357.67 360.60 1,716,511 -1.38 -0.38
2026-02-06 363.23 367.46 361.10 361.98 2,355,376 +0.94 +0.26
2026-02-05 369.21 369.22 360.29 361.04 2,085,471 -7.87 -2.13
2026-02-04 365.01 370.00 362.14 368.91 2,404,324 +9.27 +2.58
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 377.77
On 2026-02-13		 357.67
On 2026-02-09		 6.91 1.91 362.74
On 2026-02-09		 362.74
On 2026-02-09		 0.00 366.74
10D 377.77
On 2026-02-13		 354.68
On 2026-02-03		 14.25 4.02 370.00
On 2026-02-04		 357.67
On 2026-02-09		 -3.33 364.16
20D 377.77
On 2026-02-13		 342.00
On 2026-01-29		 12.76 3.58 362.32
On 2026-01-22		 342.00
On 2026-01-29		 -5.61 357.76
WTD 377.77
On 2026-02-13		 357.67
On 2026-02-09		 6.91 1.91 362.74
On 2026-02-09		 362.74
On 2026-02-09		 0.00 366.74
MTD 377.77
On 2026-02-13		 354.68
On 2026-02-03		 14.25 4.02 370.00
On 2026-02-04		 357.67
On 2026-02-09		 -3.33 364.16
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

368.89 -3.71 -1.00 2,141,197