SHW: The Sherwin-Williams Company

As of Friday, January 17th, 2025

$ 353.98

-0.19 -0.05%

Open: 360.10
High: 366.96
Low: 353.04
Volume: 2,388,244
Previous Close on Thursday, January 16th, 2025

$ 354.17

+7.24 +2.09%

Open: 346.44
High: 355.26
Low: 344.52
Volume: 1,451,703

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 360.10 366.96 353.04 353.98 2,387,563 -0.19 -0.05
2025-01-16 346.44 355.26 344.52 354.17 1,451,703 +7.24 +2.09
2025-01-15 352.16 354.03 344.23 346.93 1,729,392 +5.29 +1.55
2025-01-14 336.54 343.01 336.40 341.64 1,450,885 +5.52 +1.64
2025-01-13 329.72 336.42 327.44 336.12 1,415,335 +5.96 +1.81
2025-01-10 330.01 333.35 328.00 330.16 1,674,870 -7.38 -2.19
2025-01-08 335.17 337.61 332.20 337.54 1,339,944 +3.14 +0.94
2025-01-07 336.02 342.77 331.47 334.40 1,516,129 -3.42 -1.01
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 366.96
On 2025-01-17		 327.44
On 2025-01-13		 23.82 7.21 336.42
On 2025-01-13		 336.42
On 2025-01-13		 0.00 346.57
10D 366.96
On 2025-01-17		 327.44
On 2025-01-13		 20.82 6.25 342.77
On 2025-01-07		 327.44
On 2025-01-13		 -4.47 340.93
20D 366.96
On 2025-01-17		 327.44
On 2025-01-13		 -8.81 -2.43 364.56
On 2024-12-18		 327.44
On 2025-01-13		 -10.18 341.89
WTD 366.96
On 2025-01-17		 327.44
On 2025-01-13		 23.82 7.21 336.42
On 2025-01-13		 336.42
On 2025-01-13		 0.00 346.57
MTD 366.96
On 2025-01-17		 327.44
On 2025-01-13		 14.05 4.13 342.77
On 2025-01-07		 327.44
On 2025-01-13		 -4.47 340.22
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

353.98 -0.19 -0.05 2,388,244