SHW: The Sherwin-Williams Company

As of Friday, May 29th, 2026

$ 303.84

-1.30 -0.43%

Open: 305.42
High: 309.15
Low: 303.53
Volume: 2,512,909
Previous Close on Thursday, May 28th, 2026

$ 305.14

-4.83 -1.56%

Open: 308.00
High: 308.75
Low: 303.20
Volume: 1,972,821

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 305.42 309.15 303.53 303.84 2,512,909 -1.30 -0.43
2026-05-28 308.00 308.75 303.20 305.14 1,972,821 -4.83 -1.56
2026-05-27 312.00 315.56 309.09 309.97 2,677,188 -1.28 -0.41
2026-05-26 312.00 314.45 308.83 311.25 2,077,217 +2.17 +0.70
2026-05-22 310.56 312.59 307.50 309.08 1,274,418 -0.26 -0.08
2026-05-21 303.47 311.99 298.93 309.34 2,102,414 +1.64 +0.53
2026-05-20 299.02 308.08 295.00 307.70 2,686,059 +8.65 +2.89
2026-05-19 298.90 301.23 294.32 299.05 2,111,678 -3.73 -1.23
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 315.56
On 2026-05-27		 303.20
On 2026-05-28		 -5.50 -1.78 315.56
On 2026-05-27		 303.20
On 2026-05-28		 -3.92 307.86
10D 315.56
On 2026-05-27		 294.32
On 2026-05-19		 -5.34 -1.73 308.25
On 2026-05-15		 294.32
On 2026-05-19		 -4.52 305.83
20D 328.99
On 2026-05-07		 294.32
On 2026-05-19		 -17.77 -5.53 328.99
On 2026-05-07		 294.32
On 2026-05-19		 -10.54 309.98
WTD 315.56
On 2026-05-27		 303.20
On 2026-05-28		 -5.24 -1.70 315.56
On 2026-05-27		 303.20
On 2026-05-28		 -3.92 307.55
MTD 328.99
On 2026-05-07		 294.32
On 2026-05-19		 -17.77 -5.53 328.99
On 2026-05-07		 294.32
On 2026-05-19		 -10.54 309.98
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

303.84 -1.30 -0.43 2,512,909