SHW: The Sherwin-Williams Company

As of Friday, November 14th, 2025

$ 332.18

-6.66 -1.97%

Open: 337.17
High: 337.92
Low: 331.53
Volume: 2,317,470
Previous Close on Thursday, November 13th, 2025

$ 338.84

-5.88 -1.71%

Open: 342.02
High: 345.95
Low: 338.51
Volume: 2,322,920

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 337.17 337.92 331.53 332.18 2,317,470 -6.66 -1.97
2025-11-13 342.02 345.95 338.51 338.84 2,322,920 -5.88 -1.71
2025-11-12 345.58 348.38 344.29 344.72 1,516,286 -0.36 -0.10
2025-11-11 343.48 346.53 341.76 345.08 2,045,845 +2.53 +0.74
2025-11-10 338.86 343.50 335.99 342.55 1,617,104 +2.39 +0.70
2025-11-07 334.23 341.34 332.50 340.16 1,629,746 +6.50 +1.95
2025-11-06 335.40 336.98 332.83 333.66 1,944,458 -2.11 -0.63
2025-11-05 342.20 344.10 334.25 335.77 2,543,613 -7.21 -2.10
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 348.38
On 2025-11-12		 331.53
On 2025-11-14		 -7.98 -2.35 348.38
On 2025-11-12		 331.53
On 2025-11-14		 -4.84 340.67
10D 348.38
On 2025-11-12		 331.53
On 2025-11-14		 -12.76 -3.70 348.38
On 2025-11-12		 331.53
On 2025-11-14		 -4.84 340.16
20D 368.62
On 2025-10-28		 328.98
On 2025-10-20		 1.44 0.44 368.62
On 2025-10-28		 331.53
On 2025-11-14		 -10.06 340.00
WTD 348.38
On 2025-11-12		 331.53
On 2025-11-14		 -7.98 -2.35 348.38
On 2025-11-12		 331.53
On 2025-11-14		 -4.84 340.67
MTD 348.38
On 2025-11-12		 331.53
On 2025-11-14		 -12.76 -3.70 348.38
On 2025-11-12		 331.53
On 2025-11-14		 -4.84 340.16
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

332.18 -6.66 -1.97 2,317,470