SHW: The Sherwin-Williams Company

As of Friday, July 19th, 2024

$ 321.85

B: 321.00 X 2
A: 322.70 X 2

-3.61 -1.11%

Open: 324.80
High: 325.06
Low: 320.90
Volume: 1,532,352
Previous Close on Thursday, July 18th, 2024

$ 325.46

-0.34 -0.10%

Open: 324.93
High: 329.84
Low: 324.46
Volume: 2,013,783
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2024-07-16 320.23 326.53 319.89 326.40 1,841,097 +7.93 +2.49
2024-07-15 317.50 320.84 316.76 318.47 1,431,719 +0.10 +0.03
2024-07-12 314.46 320.07 313.03 318.37 1,494,715 +4.40 +1.40
2024-07-11 308.45 314.80 306.63 313.97 1,603,101 +8.60 +2.82
2024-07-10 300.00 305.90 298.82 305.37 1,153,037 +6.46 +2.16

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 329.84
On 2024-07-18
316.76
On 2024-07-15
3.48 1.09 329.84
On 2024-07-18
320.90
On 2024-07-19
-2.71 323.60
10D 329.84
On 2024-07-18
296.40
On 2024-07-08
26.15 8.84 329.84
On 2024-07-18
320.90
On 2024-07-19
-2.71 315.49
20D 329.84
On 2024-07-18
292.27
On 2024-06-25
20.50 6.80 306.90
On 2024-06-21
292.27
On 2024-06-25
-4.77 306.35
WTD 329.84
On 2024-07-18
316.76
On 2024-07-15
3.48 1.09 329.84
On 2024-07-18
320.90
On 2024-07-19
-2.71 323.60
MTD 329.84
On 2024-07-18
292.33
On 2024-07-02
23.42 7.85 329.84
On 2024-07-18
320.90
On 2024-07-19
-2.71 309.87
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

321.85 -3.61 -1.11 1,532,352