The Sherwin-Williams Company (BMV:SHW)
Mexico · Delayed Price · Currency is MXN 6,128.06
-17.06 (-0.28%)
At close: Mar 2, 2026
BMV:SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6,145.12 | 6,145.12 | 6,145.12 | 6,145.12 | 6,131.36 | -2.02% | 16 |
| Feb 5, 2026 | 6,356.17 | 6,356.17 | 6,272.00 | 6,272.00 | 6,257.95 | 3.26% | 28 |
| Jan 29, 2026 | 6,073.98 | 6,073.98 | 6,073.98 | 6,073.98 | 6,060.38 | -1.03% | 2,032 |
| Jan 21, 2026 | 6,154.00 | 6,154.00 | 6,137.47 | 6,137.47 | 6,123.72 | -0.61% | 1,003 |
| Jan 20, 2026 | 6,175.20 | 6,175.20 | 6,175.20 | 6,175.20 | 6,161.37 | -2.18% | 1,732 |
| Jan 16, 2026 | 6,312.59 | 6,312.59 | 6,312.59 | 6,312.59 | 6,298.45 | -0.27% | 121 |
| Jan 14, 2026 | 6,329.40 | 6,329.40 | 6,329.40 | 6,329.40 | 6,315.22 | 7.64% | 209 |
| Jan 5, 2026 | 5,800.00 | 5,880.00 | 5,800.00 | 5,880.00 | 5,866.83 | 0.84% | 12 |
| Dec 24, 2025 | 5,831.00 | 5,831.00 | 5,831.00 | 5,831.00 | 5,817.94 | 1.53% | 103 |
| Dec 23, 2025 | 5,743.00 | 5,743.00 | 5,743.00 | 5,743.00 | 5,730.14 | -1.71% | 21 |
| Dec 10, 2025 | 5,842.62 | 5,842.62 | 5,842.62 | 5,842.62 | 5,829.53 | -0.79% | 94 |
| Dec 8, 2025 | 5,889.25 | 5,889.25 | 5,889.25 | 5,889.25 | 5,876.06 | -2.96% | 614 |
| Dec 5, 2025 | 6,068.82 | 6,068.82 | 6,068.82 | 6,068.82 | 6,055.23 | -1.68% | 244 |
| Dec 3, 2025 | 6,172.71 | 6,172.71 | 6,172.71 | 6,172.71 | 6,158.88 | -1.35% | 9 |
| Nov 24, 2025 | 6,256.88 | 6,256.88 | 6,256.88 | 6,256.88 | 6,242.87 | 1.99% | 950 |
| Nov 14, 2025 | 6,109.31 | 6,135.00 | 6,109.31 | 6,135.00 | 6,121.26 | -3.40% | 50 |
| Nov 12, 2025 | 6,350.75 | 6,350.75 | 6,350.75 | 6,350.75 | 6,322.12 | 0.43% | 23 |
| Nov 4, 2025 | 6,323.57 | 6,323.57 | 6,323.57 | 6,323.57 | 6,295.07 | -1.35% | 5 |
| Oct 28, 2025 | 6,410.00 | 6,410.00 | 6,410.00 | 6,410.00 | 6,381.11 | 1.68% | 20 |
| Oct 21, 2025 | 6,329.00 | 6,329.00 | 6,304.11 | 6,304.11 | 6,275.69 | -0.39% | 30 |
| Oct 1, 2025 | 6,329.00 | 6,329.00 | 6,329.00 | 6,329.00 | 6,300.47 | -0.28% | 71 |
| Sep 30, 2025 | 6,332.00 | 6,346.78 | 6,321.50 | 6,346.78 | 6,318.17 | 1.87% | 99 |
| Sep 29, 2025 | 6,230.41 | 6,230.41 | 6,230.41 | 6,230.41 | 6,202.33 | -2.19% | 18 |
| Sep 24, 2025 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,341.29 | 0.50% | 6 |
| Sep 23, 2025 | 6,341.47 | 6,341.47 | 6,337.90 | 6,338.21 | 6,309.64 | -4.89% | 819 |
| Sep 10, 2025 | 6,674.00 | 6,674.00 | 6,664.00 | 6,664.00 | 6,633.96 | -1.43% | 379 |
| Sep 2, 2025 | 6,761.00 | 6,761.00 | 6,761.00 | 6,761.00 | 6,730.52 | -0.79% | 9 |
| Aug 29, 2025 | 6,821.41 | 6,821.41 | 6,815.00 | 6,815.00 | 6,784.28 | -1.32% | 50 |
| Aug 27, 2025 | 6,905.83 | 6,905.83 | 6,905.83 | 6,905.83 | 6,874.70 | 0.79% | 21 |
| Aug 26, 2025 | 6,851.42 | 6,851.42 | 6,851.42 | 6,851.42 | 6,820.54 | -1.21% | 13 |
| Aug 20, 2025 | 6,935.00 | 6,935.00 | 6,935.00 | 6,935.00 | 6,903.74 | 0.01% | 87 |