SHW: The Sherwin-Williams Company

As of Monday, June 15th, 2026

$ 317.30

-- 0 0%

Open: 317.30
High: 317.30
Low: 317.30
Volume: N/A
Previous Close on Friday, June 12th, 2026

$ 317.30

+0.41 +0.13%

Open: 321.48
High: 323.57
Low: 316.91
Volume: 1,799,893

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 321.48 323.57 316.91 317.30 1,799,893 +0.41 +0.13
2026-06-11 305.32 317.15 304.17 316.89 2,886,167 +12.98 +4.27
2026-06-10 309.99 310.59 303.70 303.91 1,806,786 -6.64 -2.14
2026-06-09 302.96 310.70 302.41 310.55 2,101,226 +11.00 +3.67
2026-06-08 302.00 304.43 299.02 299.55 2,040,968 -5.75 -1.88
2026-06-05 301.34 308.00 301.34 305.30 2,470,206 +5.21 +1.74
2026-06-04 301.02 303.00 296.73 300.09 1,876,610 +3.60 +1.21
2026-06-03 300.51 302.03 295.66 296.49 2,034,680 +3.49 +1.19
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 323.57
On 2026-06-12		 299.02
On 2026-06-08		 12.00 3.93 310.70
On 2026-06-09		 303.70
On 2026-06-10		 -2.25 309.64
10D 323.57
On 2026-06-12		 289.86
On 2026-06-02		 13.46 4.43 303.69
On 2026-06-01		 289.86
On 2026-06-02		 -4.55 303.79
20D 323.57
On 2026-06-12		 289.86
On 2026-06-02		 8.12 2.63 315.56
On 2026-05-27		 289.86
On 2026-06-02		 -8.14 304.81
WTD 323.57
On 2026-06-12		 299.02
On 2026-06-08		 12.00 3.93 310.70
On 2026-06-09		 303.70
On 2026-06-10		 -2.25 309.64
MTD 323.57
On 2026-06-12		 289.86
On 2026-06-02		 13.46 4.43 303.69
On 2026-06-01		 289.86
On 2026-06-02		 -4.55 303.79
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.87 +9.57 +2.85 1,836,168
KO

The Coca-Cola Company

80.48 -2.14 -2.59 7,322,603
PFE

Pfizer Inc.

26.17 -0.04 -0.15 13,029,732
VZ

Verizon Communications Inc.

47.45 -0.66 -1.37 7,844,269
VIX

CBOE Volatility Index

16.04 -1.64 -9.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,885.23 +682.97 +1.33 220,238,604
DJTA

Dow Jones Transportation Average

22,432.19 -164.50 -0.73 37,578,885
SPX

S&P 500 Index

7,568.33 +136.87 +1.84
OEX

S&P 100 Index

3,721.92 +76.33 +2.09
NDX

NASDAQ 100 Index

30,541.41 +905.46 +3.06
NYA

NYSE Composite Index

23,757.88 +162.09 +0.69
XAX

NYSE AMEX Composite Index

8,379.74 -16.01 -0.19
RUI

RUSSELL 1000 Index

4,119.64 +72.54 +1.79
RUT

Russell 2000 Index

2,978.97 +34.97 +1.19
RUA

Russell 3000 Index

4,301.57 +74.55 +1.76
VIX

CBOE Volatility Index

16.04 -1.64 -9.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.35 -1.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.92 -0.67 -2.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -1.03 -5.02
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

317.30 0.00 0.00