SHW: The Sherwin-Williams Company

As of Friday, July 26th, 2024

$ 349.22

+6.48 +1.89%

Open: 344.21
High: 351.99
Low: 343.00
Volume: 1,918,804
Previous Close on Thursday, July 25th, 2024

$ 342.74

+10.72 +3.23%

Open: 335.40
High: 348.15
Low: 335.40
Volume: 2,503,329

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 344.21 351.99 343.00 349.22 1,918,804 +6.48 +1.89
2024-07-25 335.40 348.15 335.40 342.74 2,503,329 +10.72 +3.23
2024-07-24 344.16 344.60 331.69 332.02 1,911,759 -12.48 -3.62
2024-07-23 339.00 345.55 331.74 344.50 4,151,959 +22.15 +6.87
2024-07-22 322.34 323.33 318.01 322.35 2,263,258 +0.50 +0.16
2024-07-19 324.80 325.06 320.90 321.85 1,532,352 -3.61 -1.11
2024-07-18 324.93 329.84 324.46 325.46 2,013,783 -0.34 -0.10
2024-07-17 324.57 327.61 322.35 325.80 1,717,834 -0.60 -0.18
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 351.99
On 2024-07-26		 318.01
On 2024-07-22		 27.37 8.50 345.55
On 2024-07-23		 331.69
On 2024-07-24		 -4.01 338.17
10D 351.99
On 2024-07-26		 316.76
On 2024-07-15		 30.85 9.69 345.55
On 2024-07-23		 331.69
On 2024-07-24		 -4.01 330.88
20D 351.99
On 2024-07-26		 292.33
On 2024-07-02		 52.22 17.58 345.55
On 2024-07-23		 331.69
On 2024-07-24		 -4.01 316.37
WTD 351.99
On 2024-07-26		 318.01
On 2024-07-22		 27.37 8.50 345.55
On 2024-07-23		 331.69
On 2024-07-24		 -4.01 338.17
MTD 351.99
On 2024-07-26		 292.33
On 2024-07-02		 50.79 17.02 345.55
On 2024-07-23		 331.69
On 2024-07-24		 -4.01 317.32
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

349.22 +6.48 +1.89 1,918,804