SHW: The Sherwin-Williams Company

As of Friday, December 5th, 2025

$ 333.11

-2.26 -0.67%

Open: 335.37
High: 336.01
Low: 332.44
Volume: 1,806,919
Previous Close on Thursday, December 4th, 2025

$ 335.37

-3.87 -1.14%

Open: 339.25
High: 340.66
Low: 334.84
Volume: 1,319,564

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 335.37 336.01 332.44 333.11 1,806,919 -2.26 -0.67
2025-12-04 339.25 340.66 334.84 335.37 1,319,564 -3.87 -1.14
2025-12-03 339.06 342.08 337.31 339.24 1,276,084 +1.75 +0.52
2025-12-02 343.31 343.31 335.85 337.49 1,385,592 -4.00 -1.17
2025-12-01 339.88 344.80 339.11 341.49 1,630,203 -2.20 -0.64
2025-11-28 342.45 344.69 342.25 343.69 566,801 +0.30 +0.09
2025-11-26 341.26 344.84 339.97 343.39 1,169,009 +0.74 +0.22
2025-11-25 338.81 344.14 337.13 342.65 1,438,557 +4.65 +1.38
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 344.80
On 2025-12-01		 332.44
On 2025-12-05		 -10.58 -3.08 344.80
On 2025-12-01		 332.44
On 2025-12-05		 -3.58 337.34
10D 344.84
On 2025-11-26		 329.46
On 2025-11-21		 5.10 1.55 344.84
On 2025-11-26		 332.44
On 2025-12-05		 -3.60 339.15
20D 348.38
On 2025-11-12		 318.22
On 2025-11-18		 -0.55 -0.16 348.38
On 2025-11-12		 318.22
On 2025-11-18		 -8.66 337.17
WTD 344.80
On 2025-12-01		 332.44
On 2025-12-05		 -10.58 -3.08 344.80
On 2025-12-01		 332.44
On 2025-12-05		 -3.58 337.34
MTD 344.80
On 2025-12-01		 332.44
On 2025-12-05		 -10.58 -3.08 344.80
On 2025-12-01		 332.44
On 2025-12-05		 -3.58 337.34
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

333.11 -2.26 -0.67 1,806,919