Skip to main content
logo
The Sherwin-Williams Company (BMV:SHW)
Mexico flag Mexico · Delayed Price · Currency is MXN
6,410.00
+105.89 (1.68%)
At close: Oct 28, 2025

BMV:SHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20256,410.006,410.006,410.006,410.006,410.001.68%20
Oct 21, 20256,329.006,329.006,304.116,304.116,304.11-0.39%30
Oct 1, 20256,329.006,329.006,329.006,329.006,329.00-0.28%71
Sep 30, 20256,332.006,346.786,321.506,346.786,346.781.87%99
Sep 29, 20256,230.416,230.416,230.416,230.416,230.41-2.19%18
Sep 24, 20256,370.006,370.006,370.006,370.006,370.000.50%6
Sep 23, 20256,341.476,341.476,337.906,338.216,338.21-4.89%819
Sep 10, 20256,674.006,674.006,664.006,664.006,664.00-1.43%379
Sep 2, 20256,761.006,761.006,761.006,761.006,761.00-0.79%9
Aug 29, 20256,821.416,821.416,815.006,815.006,815.00-1.32%50
Aug 27, 20256,905.836,905.836,905.836,905.836,905.830.79%21
Aug 26, 20256,851.426,851.426,851.426,851.426,851.42-1.21%13
Aug 20, 20256,935.006,935.006,935.006,935.006,935.000.01%87
Aug 19, 20256,934.166,934.166,934.166,934.166,934.160.43%1,237
Aug 14, 20256,885.006,904.726,874.386,904.726,889.861.90%154
Aug 13, 20256,776.076,776.076,776.076,776.076,761.483.49%18
Aug 6, 20256,575.916,575.916,547.006,547.386,533.28-0.21%98
Aug 4, 20256,572.566,572.566,537.756,561.226,547.092.52%89
Aug 1, 20256,450.006,450.006,400.006,400.006,386.221.22%38
Jul 30, 20256,322.976,322.976,322.976,322.976,309.360.28%9
Jul 29, 20256,314.546,314.546,305.106,305.106,291.53-0.18%52
Jul 28, 20256,308.696,316.676,308.696,316.676,303.070.12%397
Jul 25, 20256,290.006,309.006,290.006,309.006,295.420.13%2,214
Jul 22, 20256,301.006,301.006,301.006,301.006,287.43-1.52%450
Jul 21, 20256,398.006,398.006,398.006,398.006,384.230.78%63
Jul 18, 20256,348.606,348.606,348.606,348.606,334.93-0.27%4,725
Jul 17, 20256,366.006,366.006,366.006,366.006,352.30-1.06%46
Jul 15, 20256,434.316,434.316,434.316,434.316,420.46-0.47%5
Jul 11, 20256,465.006,465.006,465.006,465.006,451.08-1.67%186
Jul 10, 20256,630.006,630.006,575.006,575.006,560.850.47%86
Jul 9, 20256,458.496,545.006,458.496,544.006,529.911.38%8,801
Jul 7, 20256,455.006,455.006,455.006,455.006,441.10-2.05%20
Jul 3, 20256,589.936,589.936,589.936,589.936,575.74-0.92%7
Jul 2, 20256,603.886,651.226,603.886,651.226,636.900.34%743
Jul 1, 20256,629.006,629.006,629.006,629.006,614.733.13%27
Jun 30, 20256,510.006,510.006,428.006,428.006,414.16-1.34%133
Jun 27, 20256,524.006,535.016,515.006,515.006,500.970.59%3,991
Jun 26, 20256,454.516,476.756,440.006,476.756,462.81-0.54%87
Jun 25, 20256,491.006,512.006,491.006,512.006,497.98-0.35%244
Jun 24, 20256,571.206,571.206,535.006,535.006,520.932.86%51
Jun 20, 20256,353.506,353.506,353.506,353.506,339.82-0.25%12
Jun 18, 20256,369.406,369.406,369.406,369.406,355.69-1.61%35
Jun 13, 20256,479.106,479.106,473.906,473.906,459.96-3.99%163
Jun 12, 20256,730.006,743.006,730.006,742.706,728.18-2.28%555
Jun 5, 20256,900.306,900.306,900.306,900.306,885.440.21%13,890
May 30, 20256,886.006,886.006,886.006,886.006,871.180.12%39
May 29, 20256,878.696,885.526,877.446,877.446,862.63-0.56%783
May 27, 20256,858.906,916.016,858.906,916.016,901.121.78%6,188
May 23, 20256,795.006,795.006,795.006,795.006,780.37-0.45%904
May 22, 20256,814.006,826.006,814.006,826.006,811.30-1.52%176