SHW: The Sherwin-Williams Company

As of Thursday, September 24th, 2026

$ 320.40

-6.06 -1.86%

Open: 324.85
High: 326.20
Low: 316.57
Volume: 2,409,853
Previous Close on Wednesday, September 23rd, 2026

$ 326.46

-1.89 -0.58%

Open: 325.44
High: 327.92
Low: 323.15
Volume: 2,081,026

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 324.85 326.20 316.57 320.40 2,409,853 -6.06 -1.86
2026-09-23 325.44 327.92 323.15 326.46 2,081,026 -1.89 -0.58
2026-09-22 326.13 329.48 324.61 328.35 1,630,841 +7.04 +2.19
2026-09-21 326.00 326.00 320.65 321.31 1,511,207 +0.58 +0.18
2026-09-18 318.05 321.39 314.38 320.73 2,841,272 -0.21 -0.07
2026-09-17 327.88 328.44 320.64 320.94 1,507,662 -0.52 -0.16
2026-09-16 324.77 327.43 318.76 321.46 1,640,777 -1.76 -0.54
2026-09-15 324.49 325.55 318.92 323.22 1,241,677 -1.28 -0.39
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 329.48
On 2026-09-22		 314.38
On 2026-09-18		 -0.54 -0.17 329.48
On 2026-09-22		 316.57
On 2026-09-24		 -3.92 323.45
10D 329.48
On 2026-09-22		 314.38
On 2026-09-18		 2.96 0.93 328.44
On 2026-09-17		 314.38
On 2026-09-18		 -4.28 323.07
20D 348.78
On 2026-08-28		 314.38
On 2026-09-18		 -28.26 -8.11 348.78
On 2026-08-28		 314.38
On 2026-09-18		 -9.86 327.55
WTD 329.48
On 2026-09-22		 316.57
On 2026-09-24		 -0.33 -0.10 329.48
On 2026-09-22		 316.57
On 2026-09-24		 -3.92 324.13
MTD 337.91
On 2026-09-01		 314.38
On 2026-09-18		 -18.41 -5.43 337.91
On 2026-09-01		 314.38
On 2026-09-18		 -6.96 324.82
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

320.40 -6.06 -1.86 2,409,853