SHW: The Sherwin-Williams Company

As of Thursday, November 6th, 2025

$ 333.66

-2.11 -0.63%

Open: 335.40
High: 336.98
Low: 332.83
Volume: 1,989,851
Previous Close on Wednesday, November 5th, 2025

$ 335.77

-7.21 -2.10%

Open: 342.20
High: 344.10
Low: 334.25
Volume: 2,543,613

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 335.40 336.98 332.83 333.66 1,944,458 -2.11 -0.63
2025-11-05 342.20 344.10 334.25 335.77 2,543,613 -7.21 -2.10
2025-11-04 342.09 346.50 336.79 342.98 2,109,629 -2.66 -0.77
2025-11-03 340.97 346.11 339.19 345.64 2,303,575 +0.70 +0.20
2025-10-31 345.18 347.20 343.43 344.94 1,530,566 -2.96 -0.85
2025-10-30 347.09 353.92 345.11 347.90 1,605,294 +2.17 +0.63
2025-10-29 351.89 353.45 344.99 345.73 1,939,789 -8.72 -2.46
2025-10-28 356.43 368.62 345.97 354.45 5,360,368 +18.37 +5.47
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 347.20
On 2025-10-31		 332.83
On 2025-11-06		 -14.24 -4.09 347.20
On 2025-10-31		 332.83
On 2025-11-06		 -4.14 340.60
10D 368.62
On 2025-10-28		 332.30
On 2025-10-24		 1.91 0.58 368.62
On 2025-10-28		 332.83
On 2025-11-06		 -9.71 342.12
20D 368.62
On 2025-10-28		 328.27
On 2025-10-17		 0.44 0.13 368.62
On 2025-10-28		 332.83
On 2025-11-06		 -9.71 337.58
WTD 346.50
On 2025-11-04		 332.83
On 2025-11-06		 -11.28 -3.27 346.50
On 2025-11-04		 332.83
On 2025-11-06		 -3.95 339.51
MTD 346.50
On 2025-11-04		 332.83
On 2025-11-06		 -11.28 -3.27 346.50
On 2025-11-04		 332.83
On 2025-11-06		 -3.95 339.51
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

219.04 +2.27 +1.05 6,491,412
SHW

The Sherwin-Williams Company

333.66 -2.11 -0.63 1,989,851