SHW: The Sherwin-Williams Company

As of Friday, August 29th, 2025

$ 365.83

-0.35 -0.10%

Open: 365.80
High: 367.43
Low: 364.62
Volume: 1,328,160
Previous Close on Thursday, August 28th, 2025

$ 366.18

-1.22 -0.33%

Open: 368.15
High: 368.33
Low: 364.08
Volume: 1,127,219

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 365.80 367.43 364.62 365.83 1,328,160 -0.35 -0.10
2025-08-28 368.15 368.33 364.08 366.18 1,127,219 -1.22 -0.33
2025-08-27 367.05 368.35 365.58 367.40 801,944 +0.94 +0.26
2025-08-26 367.40 367.98 364.97 366.46 1,779,358 -0.54 -0.15
2025-08-25 370.23 371.87 365.07 367.00 1,378,970 -5.93 -1.59
2025-08-22 365.93 379.65 363.34 372.93 2,284,149 +9.07 +2.49
2025-08-21 364.14 366.31 360.88 363.86 1,450,105 -3.27 -0.89
2025-08-20 367.44 370.00 365.16 367.13 1,794,986 -0.80 -0.22
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 371.87
On 2025-08-25		 364.08
On 2025-08-28		 -7.10 -1.90 371.87
On 2025-08-25		 364.08
On 2025-08-28		 -2.09 366.57
10D 379.65
On 2025-08-22		 358.26
On 2025-08-18		 1.43 0.39 379.65
On 2025-08-22		 364.08
On 2025-08-28		 -4.10 366.36
20D 379.65
On 2025-08-22		 342.56
On 2025-08-04		 22.42 6.53 379.65
On 2025-08-22		 364.08
On 2025-08-28		 -4.10 361.39
WTD 371.87
On 2025-08-25		 364.08
On 2025-08-28		 -7.10 -1.90 371.87
On 2025-08-25		 364.08
On 2025-08-28		 -2.09 366.57
MTD 379.65
On 2025-08-22		 327.54
On 2025-08-01		 34.95 10.56 379.65
On 2025-08-22		 364.08
On 2025-08-28		 -4.10 360.53
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
FE

FirstEnergy Corp.

43.62 +0.06 +0.14 4,027,963
DHR

Danaher Corporation

205.82 +0.53 +0.26 1,979,799
BPTH

Bio-Path Holdings Inc.

0.11 -0.02 -12.20 2,306
QID

ProShares UltraShort QQQ

24.01 +0.59 +2.52 9,301,627
SHW

The Sherwin-Williams Company

365.83 -0.35 -0.10 1,328,160