SHW: The Sherwin-Williams Company

As of Friday, August 14th, 2026

$ 361.55

-- 0 0%

Open: 361.55
High: 361.55
Low: 361.55
Volume: N/A
Previous Close on Thursday, August 13th, 2026

$ 361.55

+1.35 +0.37%

Open: 363.45
High: 363.95
Low: 358.37
Volume: 1,510,040

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 363.45 363.95 358.37 361.55 1,510,040 +1.35 +0.37
2026-08-12 367.45 367.45 359.40 360.20 1,721,958 -4.22 -1.16
2026-08-11 361.36 367.93 360.95 364.42 1,104,508 +1.71 +0.47
2026-08-10 368.32 368.32 361.15 362.71 1,555,629 -7.02 -1.90
2026-08-07 365.41 372.16 363.86 369.73 1,479,362 +6.31 +1.74
2026-08-06 369.89 371.53 362.13 363.42 1,748,199 -6.26 -1.69
2026-08-05 363.32 369.76 362.39 369.68 1,975,763 +8.11 +2.24
2026-08-04 359.08 364.49 356.94 361.57 2,431,742 +7.35 +2.07
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 372.16
On 2026-08-07		 358.37
On 2026-08-13		 -1.87 -0.51 372.16
On 2026-08-07		 358.37
On 2026-08-13		 -3.71 363.72
10D 372.16
On 2026-08-07		 337.48
On 2026-07-31		 16.71 4.85 372.16
On 2026-08-07		 358.37
On 2026-08-13		 -3.71 360.84
20D 372.16
On 2026-08-07		 301.10
On 2026-07-23		 23.41 6.92 343.69
On 2026-07-17		 301.10
On 2026-07-23		 -12.39 345.00
WTD 368.32
On 2026-08-10		 358.37
On 2026-08-13		 -8.18 -2.21 368.32
On 2026-08-10		 358.37
On 2026-08-13		 -2.70 362.22
MTD 372.16
On 2026-08-07		 347.32
On 2026-08-03		 20.70 6.07 372.16
On 2026-08-07		 358.37
On 2026-08-13		 -3.71 363.06
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 0.00 0.00 155
KO

The Coca-Cola Company

87.42 0.00 0.00 5,461
PFE

Pfizer Inc.

26.80 0.00 0.00 11,265
VZ

Verizon Communications Inc.

48.22 0.00 0.00 1,306
VIX

CBOE Volatility Index

14.65 +0.09 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 -0.09 0.00 417,348,252
DJTA

Dow Jones Transportation Average

21,928.05 +0.07 +0.00 55,091,251
SPX

S&P 500 Index

7,798.99 -0.19 0.00
OEX

S&P 100 Index

3,842.14 -0.12 0.00
NDX

NASDAQ 100 Index

30,084.50 0.00 0.00
NYA

NYSE Composite Index

24,809.65 -0.68 0.00
XAX

NYSE AMEX Composite Index

8,872.56 +0.25 +0.00
RUI

RUSSELL 1000 Index

4,252.62 -0.09 0.00
RUT

Russell 2000 Index

3,052.85 -0.01 0.00
RUA

Russell 3000 Index

4,439.88 -0.09 0.00
VIX

CBOE Volatility Index

14.65 +0.09 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.93 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

361.55 0.00 0.00