SHW: The Sherwin-Williams Company

As of Friday, May 30th, 2025

$ 355.75

-- 0 0%

Open: 355.75
High: 355.75
Low: 355.75
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 355.75

+1.02 +0.29%

Open: 356.62
High: 357.60
Low: 352.90
Volume: 726,442

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 356.62 357.60 352.90 355.75 726,442 +1.02 +0.29
2025-05-28 358.80 359.21 354.63 354.73 792,104 -4.59 -1.28
2025-05-27 357.42 360.08 354.14 359.32 1,260,137 +6.81 +1.93
2025-05-23 350.80 353.58 348.09 352.51 895,714 -0.43 -0.12
2025-05-22 353.09 355.11 351.39 352.94 1,211,664 -1.00 -0.28
2025-05-21 355.89 357.87 352.20 353.94 1,447,826 -5.16 -1.44
2025-05-20 362.93 362.93 357.53 359.10 1,743,275 -2.90 -0.80
2025-05-19 359.20 362.31 358.06 362.00 1,155,357 -1.51 -0.42
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 360.08
On 2025-05-27		 348.09
On 2025-05-23		 1.81 0.51 360.08
On 2025-05-27		 352.90
On 2025-05-29		 -1.99 355.05
10D 363.55
On 2025-05-16		 348.09
On 2025-05-23		 4.38 1.25 363.55
On 2025-05-16		 348.09
On 2025-05-23		 -4.25 357.53
20D 365.57
On 2025-05-05		 348.09
On 2025-05-23		 2.83 0.80 365.57
On 2025-05-05		 348.09
On 2025-05-23		 -4.78 356.12
WTD 360.08
On 2025-05-27		 352.90
On 2025-05-29		 3.24 0.92 360.08
On 2025-05-27		 352.90
On 2025-05-29		 -1.99 356.60
MTD 365.57
On 2025-05-05		 348.09
On 2025-05-23		 2.83 0.80 365.57
On 2025-05-05		 348.09
On 2025-05-23		 -4.78 356.12
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.97 -0.20 -0.08 1,076,209
KO

The Coca-Cola Company

71.99 +0.50 +0.69 2,988,426
PFE

Pfizer Inc.

23.53 +0.08 +0.32 7,352,133
VZ

Verizon Communications Inc.

43.77 +0.44 +1.02 2,844,676
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,153.27 -62.46 -0.15 167,648,301
DJTA

Dow Jones Transportation Average

14,672.43 -72.95 -0.49 37,439,049
SPX

S&P 500 Index

5,892.54 -19.63 -0.33
OEX

S&P 100 Index

2,876.06 -9.54 -0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,276.85 -87.10 -0.41
NYA

NYSE Composite Index

19,718.68 -25.17 -0.13
XAX

NYSE AMEX Composite Index

5,191.16 -20.96 -0.40
RUI

RUSSELL 1000 Index

3,224.87 -10.70 -0.33
RUT

Russell 2000 Index

2,066.75 -8.03 -0.39
RUA

Russell 3000 Index

3,349.15 -11.19 -0.33
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.24 +0.14 +0.61
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 +0.20 +0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.80 +0.18 +0.83
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,835.99 -26.07 -0.26
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

355.75 0.00 0.00