The Sherwin-Williams Company (BMV:SHW)
Mexico · Delayed Price · Currency is MXN 6,329.00
0.00 (0.00%)
At close: Oct 9, 2025
BMV:SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 6,329.00 | 6,329.00 | 6,329.00 | 6,329.00 | 6,329.00 | -0.28% | 71 |
| Sep 30, 2025 | 6,332.00 | 6,346.78 | 6,321.50 | 6,346.78 | 6,346.78 | 1.87% | 99 |
| Sep 29, 2025 | 6,230.41 | 6,230.41 | 6,230.41 | 6,230.41 | 6,230.41 | -2.19% | 18 |
| Sep 24, 2025 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 0.50% | 6 |
| Sep 23, 2025 | 6,341.47 | 6,341.47 | 6,337.90 | 6,338.21 | 6,338.21 | -4.89% | 819 |
| Sep 10, 2025 | 6,674.00 | 6,674.00 | 6,664.00 | 6,664.00 | 6,664.00 | -1.43% | 379 |
| Sep 2, 2025 | 6,761.00 | 6,761.00 | 6,761.00 | 6,761.00 | 6,761.00 | -0.79% | 9 |
| Aug 29, 2025 | 6,821.41 | 6,821.41 | 6,815.00 | 6,815.00 | 6,815.00 | -1.32% | 50 |
| Aug 27, 2025 | 6,905.83 | 6,905.83 | 6,905.83 | 6,905.83 | 6,905.83 | 0.79% | 21 |
| Aug 26, 2025 | 6,851.42 | 6,851.42 | 6,851.42 | 6,851.42 | 6,851.42 | -1.21% | 13 |
| Aug 20, 2025 | 6,935.00 | 6,935.00 | 6,935.00 | 6,935.00 | 6,935.00 | 0.01% | 87 |
| Aug 19, 2025 | 6,934.16 | 6,934.16 | 6,934.16 | 6,934.16 | 6,934.16 | 0.43% | 1,237 |
| Aug 14, 2025 | 6,885.00 | 6,904.72 | 6,874.38 | 6,904.72 | 6,889.86 | 1.90% | 154 |
| Aug 13, 2025 | 6,776.07 | 6,776.07 | 6,776.07 | 6,776.07 | 6,761.48 | 3.49% | 18 |
| Aug 6, 2025 | 6,575.91 | 6,575.91 | 6,547.00 | 6,547.38 | 6,533.28 | -0.21% | 98 |
| Aug 4, 2025 | 6,572.56 | 6,572.56 | 6,537.75 | 6,561.22 | 6,547.09 | 2.52% | 89 |
| Aug 1, 2025 | 6,450.00 | 6,450.00 | 6,400.00 | 6,400.00 | 6,386.22 | 1.22% | 38 |
| Jul 30, 2025 | 6,322.97 | 6,322.97 | 6,322.97 | 6,322.97 | 6,309.36 | 0.28% | 9 |
| Jul 29, 2025 | 6,314.54 | 6,314.54 | 6,305.10 | 6,305.10 | 6,291.53 | -0.18% | 52 |
| Jul 28, 2025 | 6,308.69 | 6,316.67 | 6,308.69 | 6,316.67 | 6,303.07 | 0.12% | 397 |
| Jul 25, 2025 | 6,290.00 | 6,309.00 | 6,290.00 | 6,309.00 | 6,295.42 | 0.13% | 2,214 |
| Jul 22, 2025 | 6,301.00 | 6,301.00 | 6,301.00 | 6,301.00 | 6,287.43 | -1.52% | 450 |
| Jul 21, 2025 | 6,398.00 | 6,398.00 | 6,398.00 | 6,398.00 | 6,384.23 | 0.78% | 63 |
| Jul 18, 2025 | 6,348.60 | 6,348.60 | 6,348.60 | 6,348.60 | 6,334.93 | -0.27% | 4,725 |
| Jul 17, 2025 | 6,366.00 | 6,366.00 | 6,366.00 | 6,366.00 | 6,352.30 | -1.06% | 46 |
| Jul 15, 2025 | 6,434.31 | 6,434.31 | 6,434.31 | 6,434.31 | 6,420.46 | -0.47% | 5 |
| Jul 11, 2025 | 6,465.00 | 6,465.00 | 6,465.00 | 6,465.00 | 6,451.08 | -1.67% | 186 |
| Jul 10, 2025 | 6,630.00 | 6,630.00 | 6,575.00 | 6,575.00 | 6,560.85 | 0.47% | 86 |
| Jul 9, 2025 | 6,458.49 | 6,545.00 | 6,458.49 | 6,544.00 | 6,529.91 | 1.38% | 8,801 |
| Jul 7, 2025 | 6,455.00 | 6,455.00 | 6,455.00 | 6,455.00 | 6,441.10 | -2.05% | 20 |
| Jul 3, 2025 | 6,589.93 | 6,589.93 | 6,589.93 | 6,589.93 | 6,575.74 | -0.92% | 7 |
| Jul 2, 2025 | 6,603.88 | 6,651.22 | 6,603.88 | 6,651.22 | 6,636.90 | 0.34% | 743 |
| Jul 1, 2025 | 6,629.00 | 6,629.00 | 6,629.00 | 6,629.00 | 6,614.73 | 3.13% | 27 |
| Jun 30, 2025 | 6,510.00 | 6,510.00 | 6,428.00 | 6,428.00 | 6,414.16 | -1.34% | 133 |
| Jun 27, 2025 | 6,524.00 | 6,535.01 | 6,515.00 | 6,515.00 | 6,500.97 | 0.59% | 3,991 |
| Jun 26, 2025 | 6,454.51 | 6,476.75 | 6,440.00 | 6,476.75 | 6,462.81 | -0.54% | 87 |
| Jun 25, 2025 | 6,491.00 | 6,512.00 | 6,491.00 | 6,512.00 | 6,497.98 | -0.35% | 244 |
| Jun 24, 2025 | 6,571.20 | 6,571.20 | 6,535.00 | 6,535.00 | 6,520.93 | 2.86% | 51 |
| Jun 20, 2025 | 6,353.50 | 6,353.50 | 6,353.50 | 6,353.50 | 6,339.82 | -0.25% | 12 |
| Jun 18, 2025 | 6,369.40 | 6,369.40 | 6,369.40 | 6,369.40 | 6,355.69 | -1.61% | 35 |
| Jun 13, 2025 | 6,479.10 | 6,479.10 | 6,473.90 | 6,473.90 | 6,459.96 | -3.99% | 163 |
| Jun 12, 2025 | 6,730.00 | 6,743.00 | 6,730.00 | 6,742.70 | 6,728.18 | -2.28% | 555 |
| Jun 5, 2025 | 6,900.30 | 6,900.30 | 6,900.30 | 6,900.30 | 6,885.44 | 0.21% | 13,890 |
| May 30, 2025 | 6,886.00 | 6,886.00 | 6,886.00 | 6,886.00 | 6,871.18 | 0.12% | 39 |
| May 29, 2025 | 6,878.69 | 6,885.52 | 6,877.44 | 6,877.44 | 6,862.63 | -0.56% | 783 |
| May 27, 2025 | 6,858.90 | 6,916.01 | 6,858.90 | 6,916.01 | 6,901.12 | 1.78% | 6,188 |
| May 23, 2025 | 6,795.00 | 6,795.00 | 6,795.00 | 6,795.00 | 6,780.37 | -0.45% | 904 |
| May 22, 2025 | 6,814.00 | 6,826.00 | 6,814.00 | 6,826.00 | 6,811.30 | -1.52% | 176 |
| May 20, 2025 | 6,955.00 | 6,955.00 | 6,931.33 | 6,931.33 | 6,916.41 | -1.12% | 19 |
| May 19, 2025 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 6,994.91 | -0.61% | 8 |