SHW: The Sherwin-Williams Company

As of Friday, August 8th, 2025

$ 352.16

+2.23 +0.64%

Open: 349.94
High: 352.84
Low: 348.83
Volume: 1,286,212
Previous Close on Thursday, August 7th, 2025

$ 349.93

-0.80 -0.23%

Open: 354.97
High: 354.97
Low: 347.93
Volume: 1,410,271

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 349.94 352.84 348.83 352.16 1,286,212 +2.23 +0.64
2025-08-07 354.97 354.97 347.93 349.93 1,410,271 -0.80 -0.23
2025-08-06 351.96 353.14 347.47 350.73 1,764,307 -1.36 -0.39
2025-08-05 348.45 352.12 347.60 352.09 1,558,012 +4.24 +1.22
2025-08-04 343.48 348.04 342.56 347.85 2,138,962 +4.44 +1.29
2025-08-01 329.77 345.00 327.54 343.41 4,073,866 +12.53 +3.79
2025-07-31 329.48 334.04 329.48 330.88 1,752,543 -1.10 -0.33
2025-07-30 335.19 336.97 330.83 331.98 1,531,475 -4.99 -1.48
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 354.97
On 2025-08-07		 342.56
On 2025-08-04		 8.75 2.55 354.97
On 2025-08-07		 348.83
On 2025-08-08		 -1.73 350.55
10D 354.97
On 2025-08-07		 327.54
On 2025-08-01		 12.06 3.55 340.60
On 2025-07-28		 329.48
On 2025-07-31		 -3.26 343.22
20D 354.97
On 2025-08-07		 327.54
On 2025-08-01		 6.23 1.80 347.10
On 2025-07-24		 327.54
On 2025-08-01		 -5.64 342.01
WTD 354.97
On 2025-08-07		 342.56
On 2025-08-04		 8.75 2.55 354.97
On 2025-08-07		 348.83
On 2025-08-08		 -1.73 350.55
MTD 354.97
On 2025-08-07		 327.54
On 2025-08-01		 21.28 6.43 354.97
On 2025-08-07		 348.83
On 2025-08-08		 -1.73 349.36
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

352.16 +2.23 +0.64 1,286,212