SHW: The Sherwin-Williams Company

As of Friday, July 24th, 2026

$ 317.51

+6.97 +2.24%

Open: 313.26
High: 320.14
Low: 313.01
Volume: 2,021,315
Previous Close on Thursday, July 23rd, 2026

$ 310.54

-9.37 -2.93%

Open: 308.40
High: 315.79
Low: 301.10
Volume: 2,446,282

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 313.26 320.14 313.01 317.51 2,021,315 +6.97 +2.24
2026-07-23 308.40 315.79 301.10 310.54 2,446,282 -9.37 -2.93
2026-07-22 321.05 322.79 318.32 319.91 2,765,290 +1.45 +0.46
2026-07-21 324.35 324.35 317.50 318.46 1,229,079 -5.14 -1.59
2026-07-20 331.67 333.34 323.22 323.60 1,473,880 -7.72 -2.33
2026-07-17 336.41 343.69 330.37 331.32 1,664,032 -6.82 -2.02
2026-07-16 331.29 339.23 330.98 338.14 1,628,035 +5.85 +1.76
2026-07-15 329.99 335.51 328.60 332.29 2,504,172 +3.79 +1.15
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 333.34
On 2026-07-20		 301.10
On 2026-07-23		 -13.81 -4.17 333.34
On 2026-07-20		 301.10
On 2026-07-23		 -9.67 318.00
10D 343.69
On 2026-07-17		 301.10
On 2026-07-23		 -16.48 -4.93 343.69
On 2026-07-17		 301.10
On 2026-07-23		 -12.39 324.92
20D 353.67
On 2026-07-07		 301.10
On 2026-07-23		 -21.57 -6.36 353.67
On 2026-07-07		 301.10
On 2026-07-23		 -14.86 333.42
WTD 333.34
On 2026-07-20		 301.10
On 2026-07-23		 -13.81 -4.17 333.34
On 2026-07-20		 301.10
On 2026-07-23		 -9.67 318.00
MTD 353.67
On 2026-07-07		 301.10
On 2026-07-23		 -26.81 -7.79 353.67
On 2026-07-07		 301.10
On 2026-07-23		 -14.86 331.51
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

317.51 +6.97 +2.24 2,021,315