SHW: The Sherwin-Williams Company

As of Friday, March 27th, 2026

$ 315.37

-4.18 -1.31%

Open: 318.42
High: 320.95
Low: 314.84
Volume: 1,291,760
Previous Close on Thursday, March 26th, 2026

$ 319.55

-2.40 -0.75%

Open: 317.52
High: 326.62
Low: 317.32
Volume: 2,058,003

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 318.42 320.95 314.84 315.37 1,291,760 -4.18 -1.31
2026-03-26 317.52 326.62 317.32 319.55 2,058,003 -2.40 -0.75
2026-03-25 318.13 322.07 313.33 321.95 1,796,455 +8.25 +2.63
2026-03-24 311.09 316.71 308.94 313.70 1,735,687 -0.25 -0.08
2026-03-23 306.49 318.54 306.27 313.95 1,936,252 +10.42 +3.43
2026-03-20 308.79 312.04 301.58 303.53 2,708,273 -6.85 -2.21
2026-03-19 306.97 310.47 303.42 310.38 2,384,663 -1.74 -0.56
2026-03-18 316.35 318.32 310.26 312.12 2,085,299 -8.58 -2.68
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 326.62
On 2026-03-26		 306.27
On 2026-03-23		 11.84 3.90 326.62
On 2026-03-26		 314.84
On 2026-03-27		 -3.61 316.90
10D 327.53
On 2026-03-16		 301.58
On 2026-03-20		 -4.41 -1.38 327.53
On 2026-03-16		 301.58
On 2026-03-20		 -7.92 315.40
20D 357.47
On 2026-03-02		 301.58
On 2026-03-20		 -47.22 -13.02 357.47
On 2026-03-02		 301.58
On 2026-03-20		 -15.63 324.79
WTD 326.62
On 2026-03-26		 306.27
On 2026-03-23		 11.84 3.90 326.62
On 2026-03-26		 314.84
On 2026-03-27		 -3.61 316.90
MTD 357.47
On 2026-03-02		 301.58
On 2026-03-20		 -47.22 -13.02 357.47
On 2026-03-02		 301.58
On 2026-03-20		 -15.63 324.79
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,758
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,917
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,212
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

315.37 -4.18 -1.31 1,291,760