SHW: The Sherwin-Williams Company

As of Thursday, June 8th, 2023

$ 243.25

+2.49 +1.03%

Open: 241.12
High: 245.77
Low: 240.24
Volume: 1,623,687
Previous Close on Wednesday, June 7th, 2023

$ 240.76

+0.46 +0.19%

Open: 239.79
High: 242.61
Low: 239.44
Volume: 1,344,608

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-08 241.12 245.77 240.24 243.25 1,623,687 +2.49 +1.03
2023-06-07 239.79 242.61 239.44 240.76 1,344,608 +0.46 +0.19
2023-06-06 239.48 242.84 238.25 240.30 910,979 +0.57 +0.24
2023-06-05 240.56 243.21 239.63 239.73 1,220,767 -1.10 -0.46
2023-06-02 237.04 242.84 236.94 240.83 1,693,679 +5.94 +2.53
2023-06-01 227.78 235.20 227.20 234.89 1,720,831 +7.11 +3.12
2023-05-31 228.55 228.75 224.40 227.78 1,865,224 -0.66 -0.29
2023-05-30 228.82 230.81 225.98 228.44 1,119,786 -0.70 -0.31
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 245.77
On 2023-06-08		 236.94
On 2023-06-02		 8.36 3.56 243.21
On 2023-06-05		 238.25
On 2023-06-06		 -2.04 240.97
10D 245.77
On 2023-06-08		 223.28
On 2023-05-25		 14.47 6.32 230.81
On 2023-05-30		 224.40
On 2023-05-31		 -2.78 235.16
20D 245.77
On 2023-06-08		 221.76
On 2023-05-16		 13.25 5.76 234.82
On 2023-05-19		 223.28
On 2023-05-25		 -4.91 231.89
WTD 245.77
On 2023-06-08		 238.25
On 2023-06-06		 2.42 1.00 243.21
On 2023-06-05		 238.25
On 2023-06-06		 -2.04 241.01
MTD 245.77
On 2023-06-08		 227.20
On 2023-06-01		 15.47 6.79 243.21
On 2023-06-05		 238.25
On 2023-06-06		 -2.04 239.96
As of Thursday, June 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.07 -0.01 -0.01 3,553,886
KO

The Coca-Cola Company

60.37 +0.15 +0.25 15,573,586
PFE

Pfizer Inc.

39.09 +0.20 +0.51 17,343,245
VZ

Verizon Communications Inc.

35.43 +0.17 +0.48 17,703,012
VIX

CBOE Volatility Index

13.65 -0.29 -2.08 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,833.61 +168.59 +0.50 269,168,479
DJTA

Dow Jones Transportation Average

14,401.16 -5.08 -0.04 75,960,404
SPX

S&P 500 Index

4,293.93 +26.41 +0.62 2,223,745,345
OEX

S&P 100 Index

2,001.70 +16.84 +0.85 0
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,484.54 +181.26 +1.27 975,271,191
NYA

NYSE Composite Index

15,502.64 +33.01 +0.21 0
XAX

NYSE AMEX Composite Index

4,117.70 +20.49 +0.50 0
RUI

RUSSELL 1000 Index

2,351.97 +13.45 +0.58 0
RUT

Russell 2000 Index

1,880.78 -7.67 -0.41 0
RUA

Russell 3000 Index

2,469.75 +12.75 +0.52 0
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.65