SHW: The Sherwin-Williams Company

As of Thursday, July 2nd, 2026

$ 352.48

+6.43 +1.86%

Open: 348.74
High: 352.48
Low: 342.12
Volume: 1,998,563
Previous Close on Wednesday, July 1st, 2026

$ 346.05

+1.73 +0.50%

Open: 344.04
High: 351.98
Low: 342.16
Volume: 2,396,345

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 348.74 352.48 342.12 352.48 1,998,563 +6.43 +1.86
2026-07-01 344.04 351.98 342.16 346.05 2,396,345 +1.73 +0.50
2026-06-30 342.80 345.99 340.05 344.32 2,313,687 +0.02 +0.01
2026-06-29 342.99 344.56 340.30 344.30 3,491,892 +0.23 +0.07
2026-06-26 339.73 345.77 337.06 344.07 5,756,171 +4.99 +1.47
2026-06-25 335.40 344.00 335.40 339.08 2,704,294 +5.95 +1.79
2026-06-24 327.32 337.71 326.12 333.13 2,722,169 +10.23 +3.17
2026-06-23 322.00 329.88 320.23 322.90 2,910,126 +6.00 +1.89
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 352.48
On 2026-07-02		 337.06
On 2026-06-26		 13.40 3.95 345.77
On 2026-06-26		 340.30
On 2026-06-29		 -1.58 346.24
10D 352.48
On 2026-07-02		 314.83
On 2026-06-18		 38.68 12.33 322.50
On 2026-06-18		 315.71
On 2026-06-22		 -2.11 336.40
20D 352.48
On 2026-07-02		 296.73
On 2026-06-04		 55.99 18.88 327.33
On 2026-06-15		 312.17
On 2026-06-17		 -4.63 323.70
WTD 352.48
On 2026-07-02		 340.05
On 2026-06-30		 8.41 2.44 344.56
On 2026-06-29		 344.56
On 2026-06-29		 0.00 346.79
MTD 352.48
On 2026-07-02		 342.12
On 2026-07-02		 8.16 2.37 351.98
On 2026-07-01		 351.98
On 2026-07-01		 0.00 349.27
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

352.48 +6.43 +1.86 1,998,563