SHW: The Sherwin-Williams Company

As of Thursday, October 16th, 2025

$ 331.46

-1.27 -0.38%

Open: 334.50
High: 334.50
Low: 329.59
Volume: 1,912,322
Previous Close on Wednesday, October 15th, 2025

$ 332.73

-2.54 -0.76%

Open: 334.98
High: 336.89
Low: 331.71
Volume: 2,045,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 334.50 334.50 329.59 331.46 1,912,322 -1.27 -0.38
2025-10-15 334.98 336.89 331.71 332.73 2,045,337 -2.54 -0.76
2025-10-14 329.78 337.04 329.25 335.27 3,393,411 +3.11 +0.94
2025-10-13 331.86 333.98 329.45 332.16 1,693,395 -0.65 -0.20
2025-10-10 335.99 337.86 331.72 332.81 2,419,165 -0.41 -0.12
2025-10-09 337.50 337.50 330.79 333.22 2,227,382 -4.35 -1.29
2025-10-08 337.05 338.98 335.52 337.57 1,548,950 +0.57 +0.17
2025-10-07 336.84 337.46 334.73 337.00 1,492,822 +0.09 +0.03
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 337.86
On 2025-10-10		 329.25
On 2025-10-14		 -1.76 -0.53 337.86
On 2025-10-10		 329.25
On 2025-10-14		 -2.55 332.89
10D 349.68
On 2025-10-03		 329.25
On 2025-10-14		 -12.44 -3.62 349.68
On 2025-10-03		 329.25
On 2025-10-14		 -5.84 335.57
20D 350.64
On 2025-09-19		 329.25
On 2025-10-14		 -18.10 -5.18 350.64
On 2025-09-19		 329.25
On 2025-10-14		 -6.10 339.63
WTD 337.04
On 2025-10-14		 329.25
On 2025-10-14		 -1.35 -0.41 337.04
On 2025-10-14		 329.59
On 2025-10-16		 -2.21 332.91
MTD 349.68
On 2025-10-03		 329.25
On 2025-10-14		 -14.80 -4.27 349.68
On 2025-10-03		 329.25
On 2025-10-14		 -5.84 336.74
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,458
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,667,796
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,472,220
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,662,095
VIX

CBOE Volatility Index

24.88 +4.24 +20.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 476,889,059
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,475,347
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.88 +4.24 +20.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.96 +1.05 +4.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.97 +1.77 +7.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.61 +2.67 +12.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

331.46 -1.27 -0.38 1,912,322