SHW: The Sherwin-Williams Company

As of Friday, April 17th, 2026

$ 345.55

+12.21 +3.66%

Open: 338.64
High: 350.59
Low: 337.07
Volume: 2,682,060
Previous Close on Thursday, April 16th, 2026

$ 333.34

+4.50 +1.37%

Open: 334.61
High: 338.90
Low: 331.10
Volume: 1,395,798

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 338.64 350.59 337.07 345.55 2,682,060 +12.21 +3.66
2026-04-16 334.61 338.90 331.10 333.34 1,395,798 +4.50 +1.37
2026-04-15 333.80 334.55 326.26 328.84 1,647,066 -4.76 -1.43
2026-04-14 334.98 336.28 333.28 333.60 1,176,537 -0.78 -0.23
2026-04-13 334.18 336.49 327.11 334.38 1,440,592 -1.73 -0.51
2026-04-10 335.72 337.25 331.80 336.11 1,426,981 +0.38 +0.11
2026-04-09 332.05 339.32 330.00 335.73 1,506,750 +0.06 +0.02
2026-04-08 331.79 338.12 329.51 335.67 1,949,205 +21.71 +6.91
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 350.59
On 2026-04-17		 326.26
On 2026-04-15		 9.44 2.81 336.49
On 2026-04-13		 326.26
On 2026-04-15		 -3.04 335.14
10D 350.59
On 2026-04-17		 310.61
On 2026-04-07		 27.55 8.66 339.32
On 2026-04-09		 326.26
On 2026-04-15		 -3.85 331.36
20D 350.59
On 2026-04-17		 301.58
On 2026-03-20		 35.17 11.33 331.10
On 2026-04-01		 310.61
On 2026-04-07		 -6.19 324.09
WTD 350.59
On 2026-04-17		 326.26
On 2026-04-15		 9.44 2.81 336.49
On 2026-04-13		 326.26
On 2026-04-15		 -3.04 335.14
MTD 350.59
On 2026-04-17		 310.61
On 2026-04-07		 25.00 7.80 331.10
On 2026-04-01		 310.61
On 2026-04-07		 -6.19 329.77
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
OPK

OPKO Health Inc.

1.24 +0.03 +2.48 1,604,149
VLTO

Veralto Corp.

90.98 +0.44 +0.49 2,054,448
SHW

The Sherwin-Williams Company

345.55 +12.21 +3.66 2,682,060