SHW: The Sherwin-Williams Company

As of Tuesday, March 11th, 2025

$ 353.02

-4.76 -1.33%

Open: 358.00
High: 359.75
Low: 351.12
Volume: 2,001,743
Previous Close on Monday, March 10th, 2025

$ 357.78

-5.84 -1.61%

Open: 355.90
High: 364.23
Low: 354.89
Volume: 2,443,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 358.00 359.75 351.12 353.02 2,001,743 -4.76 -1.33
2025-03-10 355.90 364.23 354.89 357.78 2,443,360 -5.84 -1.61
2025-03-07 361.98 365.11 355.46 363.62 1,927,132 +3.54 +0.98
2025-03-06 358.19 364.99 356.97 360.08 2,080,578 -2.24 -0.62
2025-03-05 356.56 363.17 355.28 362.32 1,986,229 +7.04 +1.98
2025-03-04 355.56 360.54 353.13 355.28 2,564,378 -1.45 -0.41
2025-03-03 364.27 364.27 354.72 356.73 2,606,544 -5.54 -1.53
2025-02-28 359.21 362.87 357.09 362.27 2,799,214 +6.76 +1.90
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 365.11
On 2025-03-07		 351.12
On 2025-03-11		 -2.26 -0.64 365.11
On 2025-03-07		 351.12
On 2025-03-11		 -3.83 359.36
10D 365.11
On 2025-03-07		 351.12
On 2025-03-11		 -0.01 0.00 365.11
On 2025-03-07		 351.12
On 2025-03-11		 -3.83 358.62
20D 366.45
On 2025-02-14		 342.32
On 2025-02-21		 -6.14 -1.71 366.45
On 2025-02-14		 342.32
On 2025-02-21		 -6.58 355.87
WTD 364.23
On 2025-03-10		 351.12
On 2025-03-11		 -10.60 -2.92 364.23
On 2025-03-10		 351.12
On 2025-03-11		 -3.60 355.40
MTD 365.11
On 2025-03-07		 351.12
On 2025-03-11		 -9.25 -2.55 365.11
On 2025-03-07		 351.12
On 2025-03-11		 -3.83 358.40
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

353.02 -4.76 -1.33 2,001,743