SHW: The Sherwin-Williams Company

As of Friday, April 26th, 2024

$ 306.45

+1.64 +0.54%

Open: 306.19
High: 309.91
Low: 305.90
Volume: 1,365,463
Previous Close on Thursday, April 25th, 2024

$ 304.81

+1.08 +0.36%

Open: 303.27
High: 307.54
Low: 299.82
Volume: 1,997,603

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 306.19 309.91 305.90 306.45 1,365,463 +1.64 +0.54
2024-04-25 303.27 307.54 299.82 304.81 1,997,603 +1.08 +0.36
2024-04-24 301.81 304.19 300.36 303.73 2,187,001 +1.56 +0.52
2024-04-23 297.83 304.67 294.55 302.17 4,190,804 -7.09 -2.29
2024-04-22 306.13 311.99 304.92 309.26 1,605,790 +3.30 +1.08
2024-04-19 310.84 311.15 305.37 305.96 1,560,753 -3.42 -1.11
2024-04-18 311.48 313.24 307.66 309.38 1,127,480 -0.78 -0.25
2024-04-17 310.79 311.40 307.84 310.16 1,522,996 +1.78 +0.58
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 311.99
On 2024-04-22		 294.55
On 2024-04-23		 0.49 0.16 311.99
On 2024-04-22		 294.55
On 2024-04-23		 -5.59 305.28
10D 322.05
On 2024-04-15		 294.55
On 2024-04-23		 -11.80 -3.71 322.05
On 2024-04-15		 294.55
On 2024-04-23		 -8.54 307.43
20D 346.47
On 2024-04-01		 294.55
On 2024-04-23		 -40.88 -11.77 346.47
On 2024-04-01		 294.55
On 2024-04-23		 -14.98 318.43
WTD 311.99
On 2024-04-22		 294.55
On 2024-04-23		 0.49 0.16 311.99
On 2024-04-22		 294.55
On 2024-04-23		 -5.59 305.28
MTD 346.47
On 2024-04-01		 294.55
On 2024-04-23		 -40.88 -11.77 346.47
On 2024-04-01		 294.55
On 2024-04-23		 -14.98 318.43
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

306.45 +1.64 +0.54 1,365,463