The Sherwin-Williams Company (BMV:SHW)
Mexico · Delayed Price · Currency is MXN 6,068.82
-103.89 (-1.68%)
At close: Dec 5, 2025
BMV:SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 6,572.56 | 6,572.56 | 6,537.75 | 6,561.22 | 6,532.21 | 2.52% | 89 |
| Aug 1, 2025 | 6,450.00 | 6,450.00 | 6,400.00 | 6,400.00 | 6,371.71 | 1.22% | 38 |
| Jul 30, 2025 | 6,322.97 | 6,322.97 | 6,322.97 | 6,322.97 | 6,295.02 | 0.28% | 9 |
| Jul 29, 2025 | 6,314.54 | 6,314.54 | 6,305.10 | 6,305.10 | 6,277.23 | -0.18% | 52 |
| Jul 28, 2025 | 6,308.69 | 6,316.67 | 6,308.69 | 6,316.67 | 6,288.75 | 0.12% | 397 |
| Jul 25, 2025 | 6,290.00 | 6,309.00 | 6,290.00 | 6,309.00 | 6,281.11 | 0.13% | 2,214 |
| Jul 22, 2025 | 6,301.00 | 6,301.00 | 6,301.00 | 6,301.00 | 6,273.14 | -1.52% | 450 |
| Jul 21, 2025 | 6,398.00 | 6,398.00 | 6,398.00 | 6,398.00 | 6,369.72 | 0.78% | 63 |
| Jul 18, 2025 | 6,348.60 | 6,348.60 | 6,348.60 | 6,348.60 | 6,320.53 | -0.27% | 4,725 |
| Jul 17, 2025 | 6,366.00 | 6,366.00 | 6,366.00 | 6,366.00 | 6,337.86 | -1.06% | 46 |
| Jul 15, 2025 | 6,434.31 | 6,434.31 | 6,434.31 | 6,434.31 | 6,405.87 | -0.47% | 5 |
| Jul 11, 2025 | 6,465.00 | 6,465.00 | 6,465.00 | 6,465.00 | 6,436.42 | -1.67% | 186 |
| Jul 10, 2025 | 6,630.00 | 6,630.00 | 6,575.00 | 6,575.00 | 6,545.93 | 0.47% | 86 |
| Jul 9, 2025 | 6,458.49 | 6,545.00 | 6,458.49 | 6,544.00 | 6,515.07 | 1.38% | 8,801 |
| Jul 7, 2025 | 6,455.00 | 6,455.00 | 6,455.00 | 6,455.00 | 6,426.46 | -2.05% | 20 |
| Jul 3, 2025 | 6,589.93 | 6,589.93 | 6,589.93 | 6,589.93 | 6,560.80 | -0.92% | 7 |
| Jul 2, 2025 | 6,603.88 | 6,651.22 | 6,603.88 | 6,651.22 | 6,621.82 | 0.34% | 743 |
| Jul 1, 2025 | 6,629.00 | 6,629.00 | 6,629.00 | 6,629.00 | 6,599.69 | 3.13% | 27 |
| Jun 30, 2025 | 6,510.00 | 6,510.00 | 6,428.00 | 6,428.00 | 6,399.58 | -1.34% | 133 |
| Jun 27, 2025 | 6,524.00 | 6,535.01 | 6,515.00 | 6,515.00 | 6,486.20 | 0.59% | 3,991 |
| Jun 26, 2025 | 6,454.51 | 6,476.75 | 6,440.00 | 6,476.75 | 6,448.12 | -0.54% | 87 |
| Jun 25, 2025 | 6,491.00 | 6,512.00 | 6,491.00 | 6,512.00 | 6,483.21 | -0.35% | 244 |
| Jun 24, 2025 | 6,571.20 | 6,571.20 | 6,535.00 | 6,535.00 | 6,506.11 | 2.86% | 51 |
| Jun 20, 2025 | 6,353.50 | 6,353.50 | 6,353.50 | 6,353.50 | 6,325.41 | -0.25% | 12 |
| Jun 18, 2025 | 6,369.40 | 6,369.40 | 6,369.40 | 6,369.40 | 6,341.24 | -1.61% | 35 |
| Jun 13, 2025 | 6,479.10 | 6,479.10 | 6,473.90 | 6,473.90 | 6,445.28 | -3.99% | 163 |
| Jun 12, 2025 | 6,730.00 | 6,743.00 | 6,730.00 | 6,742.70 | 6,712.89 | -2.28% | 555 |