SHW: The Sherwin-Williams Company

As of Monday, September 15th, 2025

$ 357.08

-3.02 -0.84%

Open: 360.06
High: 360.10
Low: 354.51
Volume: 2,016,297
Previous Close on Friday, September 12th, 2025

$ 360.10

-8.58 -2.33%

Open: 365.84
High: 367.48
Low: 359.99
Volume: 1,761,260

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 360.06 360.10 354.51 357.08 2,016,150 -3.02 -0.84
2025-09-12 365.84 367.48 359.99 360.10 1,761,260 -8.58 -2.33
2025-09-11 358.69 369.52 357.74 368.68 2,037,073 +11.23 +3.14
2025-09-10 358.94 362.24 354.59 357.45 1,713,945 -3.93 -1.09
2025-09-09 370.98 372.00 358.56 361.38 2,191,650 -13.85 -3.69
2025-09-08 372.38 375.59 370.62 375.23 1,523,975 +2.80 +0.75
2025-09-05 368.85 376.58 366.50 372.43 3,046,086 +6.65 +1.82
2025-09-04 365.50 366.96 361.75 365.78 1,904,409 +2.75 +0.76
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 372.00
On 2025-09-09		 354.51
On 2025-09-15		 -18.15 -4.84 372.00
On 2025-09-09		 354.51
On 2025-09-15		 -4.70 360.94
10D 376.58
On 2025-09-05		 354.51
On 2025-09-15		 -8.75 -2.39 376.58
On 2025-09-05		 354.51
On 2025-09-15		 -5.86 364.21
20D 379.65
On 2025-08-22		 354.51
On 2025-09-15		 -7.32 -2.01 379.65
On 2025-08-22		 354.51
On 2025-09-15		 -6.62 365.28
WTD 360.10
On 2025-09-15		 354.51
On 2025-09-15		 -3.02 -0.84 -- -- -- 357.08
MTD 376.58
On 2025-09-05		 354.51
On 2025-09-15		 -8.75 -2.39 376.58
On 2025-09-05		 354.51
On 2025-09-15		 -5.86 364.21
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

357.08 -3.02 -0.84 2,016,297