SHW: The Sherwin-Williams Company
$ 353.57 |
|
+1.99 +0.57% |
|
| Open: | 353.21 |
| High: | 357.10 |
| Low: | 350.81 |
| Volume: | 1,190,977 |
$ 351.58
-0.94 -0.27%
| Open: | 352.52 |
| High: | 353.99 |
| Low: | 349.96 |
| Volume: | 1,024,797 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 353.21 | 357.10 | 350.81 | 353.57 | 1,190,490 | +1.99 | +0.57 |
| 2025-05-07 | 352.52 | 353.99 | 349.96 | 351.58 | 1,024,797 | -0.94 | -0.27 |
| 2025-05-06 | 356.38 | 358.62 | 352.29 | 352.52 | 1,158,529 | -7.30 | -2.03 |
| 2025-05-05 | 358.74 | 365.57 | 358.18 | 359.82 | 1,519,984 | +0.18 | +0.05 |
| 2025-05-02 | 357.15 | 361.45 | 357.15 | 359.64 | 1,397,693 | +6.00 | +1.70 |
| 2025-05-01 | 353.39 | 357.00 | 351.71 | 353.64 | 1,446,069 | +0.72 | +0.20 |
| 2025-04-30 | 346.49 | 354.76 | 346.01 | 352.92 | 2,306,119 | +4.79 | +1.38 |
| 2025-04-29 | 345.30 | 352.50 | 339.42 | 348.13 | 2,461,152 | +15.93 | +4.80 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 365.57 On 2025-05-05 |
349.96 On 2025-05-07 |
-0.07 | -0.02 | 365.57 On 2025-05-05 |
349.96 On 2025-05-07 |
-4.27 | 355.43 |
| 10D | 365.57 On 2025-05-05 |
328.69 On 2025-04-25 |
19.13 | 5.72 | 365.57 On 2025-05-05 |
349.96 On 2025-05-07 |
-4.27 | 349.56 |
| 20D | 365.57 On 2025-05-05 |
318.33 On 2025-04-10 |
17.32 | 5.15 | 342.73 On 2025-04-14 |
319.41 On 2025-04-21 |
-6.80 | 341.24 |
| WTD | 365.57 On 2025-05-05 |
349.96 On 2025-05-07 |
-6.07 | -1.69 | 365.57 On 2025-05-05 |
349.96 On 2025-05-07 |
-4.27 | 354.37 |
| MTD | 365.57 On 2025-05-05 |
349.96 On 2025-05-07 |
0.65 | 0.18 | 365.57 On 2025-05-05 |
349.96 On 2025-05-07 |
-4.27 | 355.13 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |