The Sherwin-Williams Company (BMV:SHW)
Mexico · Delayed Price · Currency is MXN 6,272.00
0.00 (0.00%)
Last updated: Feb 6, 2026, 8:30 AM CST
BMV:SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 6,356.17 | 6,356.17 | 6,272.00 | 6,272.00 | 6,272.00 | 3.26% | 28 |
| Jan 29, 2026 | 6,073.98 | 6,073.98 | 6,073.98 | 6,073.98 | 6,073.98 | -1.03% | 2,032 |
| Jan 21, 2026 | 6,154.00 | 6,154.00 | 6,137.47 | 6,137.47 | 6,137.47 | -0.61% | 1,003 |
| Jan 20, 2026 | 6,175.20 | 6,175.20 | 6,175.20 | 6,175.20 | 6,175.20 | -2.18% | 1,732 |
| Jan 16, 2026 | 6,312.59 | 6,312.59 | 6,312.59 | 6,312.59 | 6,312.59 | -0.27% | 121 |
| Jan 14, 2026 | 6,329.40 | 6,329.40 | 6,329.40 | 6,329.40 | 6,329.40 | 7.64% | 209 |
| Jan 5, 2026 | 5,800.00 | 5,880.00 | 5,800.00 | 5,880.00 | 5,880.00 | 0.84% | 12 |
| Dec 24, 2025 | 5,831.00 | 5,831.00 | 5,831.00 | 5,831.00 | 5,831.00 | 1.53% | 103 |
| Dec 23, 2025 | 5,743.00 | 5,743.00 | 5,743.00 | 5,743.00 | 5,743.00 | -1.71% | 21 |
| Dec 10, 2025 | 5,842.62 | 5,842.62 | 5,842.62 | 5,842.62 | 5,842.62 | -0.79% | 94 |
| Dec 8, 2025 | 5,889.25 | 5,889.25 | 5,889.25 | 5,889.25 | 5,889.25 | -2.96% | 614 |
| Dec 5, 2025 | 6,068.82 | 6,068.82 | 6,068.82 | 6,068.82 | 6,068.82 | -1.68% | 244 |
| Dec 3, 2025 | 6,172.71 | 6,172.71 | 6,172.71 | 6,172.71 | 6,172.71 | -1.35% | 9 |
| Nov 24, 2025 | 6,256.88 | 6,256.88 | 6,256.88 | 6,256.88 | 6,256.88 | 1.99% | 950 |
| Nov 14, 2025 | 6,109.31 | 6,135.00 | 6,109.31 | 6,135.00 | 6,135.00 | -3.40% | 50 |
| Nov 12, 2025 | 6,350.75 | 6,350.75 | 6,350.75 | 6,350.75 | 6,336.32 | 0.43% | 23 |
| Nov 4, 2025 | 6,323.57 | 6,323.57 | 6,323.57 | 6,323.57 | 6,309.20 | -1.35% | 5 |
| Oct 28, 2025 | 6,410.00 | 6,410.00 | 6,410.00 | 6,410.00 | 6,395.43 | 1.68% | 20 |
| Oct 21, 2025 | 6,329.00 | 6,329.00 | 6,304.11 | 6,304.11 | 6,289.78 | -0.39% | 30 |
| Oct 1, 2025 | 6,329.00 | 6,329.00 | 6,329.00 | 6,329.00 | 6,314.62 | -0.28% | 71 |
| Sep 30, 2025 | 6,332.00 | 6,346.78 | 6,321.50 | 6,346.78 | 6,332.36 | 1.87% | 99 |
| Sep 29, 2025 | 6,230.41 | 6,230.41 | 6,230.41 | 6,230.41 | 6,216.25 | -2.19% | 18 |
| Sep 24, 2025 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,355.52 | 0.50% | 6 |
| Sep 23, 2025 | 6,341.47 | 6,341.47 | 6,337.90 | 6,338.21 | 6,323.80 | -4.89% | 819 |
| Sep 10, 2025 | 6,674.00 | 6,674.00 | 6,664.00 | 6,664.00 | 6,648.85 | -1.43% | 379 |
| Sep 2, 2025 | 6,761.00 | 6,761.00 | 6,761.00 | 6,761.00 | 6,745.63 | -0.79% | 9 |
| Aug 29, 2025 | 6,821.41 | 6,821.41 | 6,815.00 | 6,815.00 | 6,799.51 | -1.32% | 50 |
| Aug 27, 2025 | 6,905.83 | 6,905.83 | 6,905.83 | 6,905.83 | 6,890.13 | 0.79% | 21 |
| Aug 26, 2025 | 6,851.42 | 6,851.42 | 6,851.42 | 6,851.42 | 6,835.85 | -1.21% | 13 |
| Aug 20, 2025 | 6,935.00 | 6,935.00 | 6,935.00 | 6,935.00 | 6,919.24 | 0.01% | 87 |
| Aug 19, 2025 | 6,934.16 | 6,934.16 | 6,934.16 | 6,934.16 | 6,918.40 | 0.43% | 1,237 |
| Aug 14, 2025 | 6,885.00 | 6,904.72 | 6,874.38 | 6,904.72 | 6,874.20 | 1.90% | 154 |
| Aug 13, 2025 | 6,776.07 | 6,776.07 | 6,776.07 | 6,776.07 | 6,746.11 | 3.49% | 18 |
| Aug 6, 2025 | 6,575.91 | 6,575.91 | 6,547.00 | 6,547.38 | 6,518.44 | -0.21% | 98 |