SHW: The Sherwin-Williams Company

As of Thursday, September 3rd, 2026

$ 332.26

+1.01 +0.30%

Open: 335.21
High: 336.07
Low: 327.78
Volume: 1,411,414
Previous Close on Wednesday, September 2nd, 2026

$ 331.25

+1.30 +0.39%

Open: 333.97
High: 335.83
Low: 330.60
Volume: 1,395,356

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 335.21 336.07 327.78 332.26 1,411,297 +1.01 +0.30
2026-09-02 333.97 335.83 330.60 331.25 1,395,356 +1.30 +0.39
2026-09-01 337.91 337.91 328.90 329.95 1,470,046 -8.86 -2.62
2026-08-31 341.50 342.39 338.04 338.81 1,508,054 -6.05 -1.75
2026-08-28 348.18 348.78 343.00 344.86 1,557,020 -0.35 -0.10
2026-08-27 346.00 347.48 343.04 345.21 1,235,408 -3.45 -0.99
2026-08-26 352.00 355.51 347.54 348.66 1,416,650 -1.79 -0.51
2026-08-25 350.50 352.53 346.19 350.45 1,268,874 +3.72 +1.07
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 348.78
On 2026-08-28		 327.78
On 2026-09-03		 -12.95 -3.75 348.78
On 2026-08-28		 327.78
On 2026-09-03		 -6.02 335.43
10D 355.51
On 2026-08-26		 327.78
On 2026-09-03		 -14.65 -4.22 355.51
On 2026-08-26		 327.78
On 2026-09-03		 -7.80 341.48
20D 372.16
On 2026-08-07		 327.78
On 2026-09-03		 -31.16 -8.57 372.16
On 2026-08-07		 327.78
On 2026-09-03		 -11.92 349.41
WTD 342.39
On 2026-08-31		 327.78
On 2026-09-03		 -12.60 -3.65 342.39
On 2026-08-31		 327.78
On 2026-09-03		 -4.27 333.07
MTD 337.91
On 2026-09-01		 327.78
On 2026-09-03		 -6.55 -1.93 337.91
On 2026-09-01		 327.78
On 2026-09-03		 -3.00 331.15
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

332.26 +1.01 +0.30 1,411,414