The Sherwin-Williams Company (BMV:SHW)
Mexico · Delayed Price · Currency is MXN 6,245.39
+95.39 (1.55%)
At close: Oct 30, 2026
BMV:SHW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,245.39 | 6,245.39 | 6,245.39 | 6,245.39 | 6,245.39 | 1.55% | 716 |
| Oct 29, 2026 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 2.33% | 408 |
| Oct 27, 2026 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | -6.79% | 21 |
| Oct 22, 2026 | 6,400.00 | 6,448.00 | 6,400.00 | 6,448.00 | 6,448.00 | 4.32% | 115 |
| Oct 20, 2026 | 6,181.69 | 6,181.69 | 6,180.69 | 6,180.69 | 6,180.69 | 0.84% | 20 |
| Oct 19, 2026 | 6,129.14 | 6,129.14 | 6,129.14 | 6,129.14 | 6,129.14 | -1.33% | 2,117 |
| Oct 15, 2026 | 6,250.00 | 6,250.00 | 6,209.63 | 6,211.87 | 6,211.87 | 5.07% | 3,534 |
| Oct 13, 2026 | 5,913.50 | 5,913.50 | 5,912.00 | 5,912.00 | 5,912.00 | 0.92% | 299 |
| Oct 12, 2026 | 5,858.00 | 5,858.00 | 5,858.00 | 5,858.00 | 5,858.00 | 0.53% | 105 |
| Oct 8, 2026 | 5,665.00 | 5,827.00 | 5,665.00 | 5,827.00 | 5,827.00 | 2.79% | 9,004 |
| Oct 7, 2026 | 5,659.48 | 5,675.00 | 5,659.48 | 5,669.00 | 5,669.00 | -1.92% | 22 |
| Oct 6, 2026 | 5,760.00 | 5,780.00 | 5,760.00 | 5,780.00 | 5,780.00 | 0.21% | 20 |
| Oct 5, 2026 | 5,788.00 | 5,788.00 | 5,768.00 | 5,768.00 | 5,768.00 | -1.32% | 18 |
| Sep 30, 2026 | 5,868.70 | 5,868.70 | 5,845.00 | 5,845.00 | 5,845.00 | 0.71% | 36 |
| Sep 28, 2026 | 5,804.00 | 5,804.00 | 5,804.00 | 5,804.00 | 5,804.00 | 2.74% | 6 |
| Sep 24, 2026 | 5,649.00 | 5,649.00 | 5,649.00 | 5,649.00 | 5,649.00 | -0.95% | 125 |
| Sep 23, 2026 | 5,697.48 | 5,703.00 | 5,697.48 | 5,703.00 | 5,703.00 | 2.44% | 39 |
| Sep 22, 2026 | 5,567.00 | 5,567.00 | 5,567.00 | 5,567.00 | 5,567.00 | - | 5 |
| Sep 21, 2026 | 5,567.00 | 5,567.00 | 5,567.00 | 5,567.00 | 5,567.00 | 2.15% | 35 |
| Sep 11, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 1.48% | 5,470 |
| Sep 10, 2026 | 5,379.23 | 5,379.23 | 5,370.41 | 5,370.41 | 5,370.41 | -1.22% | 5,776 |
| Sep 9, 2026 | 5,437.00 | 5,437.00 | 5,437.00 | 5,437.00 | 5,437.00 | -2.16% | 243 |
| Sep 8, 2026 | 5,666.66 | 5,666.66 | 5,557.00 | 5,557.00 | 5,557.00 | -1.82% | 36 |
| Sep 2, 2026 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | -1.74% | 369 |
| Aug 31, 2026 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | -2.34% | 83 |
| Aug 26, 2026 | 5,901.00 | 5,901.00 | 5,898.00 | 5,898.00 | 5,898.00 | 0.73% | 60 |
| Aug 24, 2026 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | -0.92% | 216 |
| Aug 18, 2026 | 5,924.50 | 5,924.50 | 5,920.00 | 5,923.00 | 5,909.44 | -4.93% | 275 |
| Aug 11, 2026 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,215.73 | 0.27% | 9 |
| Aug 4, 2026 | 6,212.00 | 6,213.00 | 6,212.00 | 6,213.00 | 6,198.77 | 4.24% | 116 |
| Jul 30, 2026 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,946.35 | 6.77% | 11 |
| Jul 22, 2026 | 5,582.00 | 5,582.00 | 5,582.00 | 5,582.00 | 5,569.22 | -1.59% | 11 |
| Jul 21, 2026 | 5,672.00 | 5,672.00 | 5,672.00 | 5,672.00 | 5,659.01 | - | 15 |
| Jul 20, 2026 | 5,672.00 | 5,672.00 | 5,672.00 | 5,672.00 | 5,659.01 | -3.59% | 57 |
| Jul 16, 2026 | 5,883.50 | 5,883.50 | 5,883.50 | 5,883.50 | 5,870.03 | 0.49% | 23 |
| Jul 9, 2026 | 5,835.00 | 5,855.00 | 5,835.00 | 5,855.00 | 5,841.59 | -3.77% | 18 |
| Jul 2, 2026 | 5,981.00 | 6,084.08 | 5,981.00 | 6,084.08 | 6,070.15 | 0.38% | 1,244 |
| Jul 1, 2026 | 6,061.14 | 6,061.14 | 6,061.14 | 6,061.14 | 6,047.26 | 1.20% | 207 |
| Jun 30, 2026 | 5,972.00 | 5,989.25 | 5,972.00 | 5,989.25 | 5,975.53 | 0.10% | 1,980 |
| Jun 29, 2026 | 5,989.00 | 5,999.67 | 5,983.47 | 5,983.47 | 5,969.77 | -0.16% | 637 |
| Jun 26, 2026 | 5,940.00 | 5,992.79 | 5,930.00 | 5,992.79 | 5,979.07 | 1.32% | 168 |
| Jun 25, 2026 | 6,001.92 | 6,001.92 | 5,915.00 | 5,915.00 | 5,901.45 | 0.18% | 80 |
| Jun 24, 2026 | 5,904.57 | 5,904.57 | 5,904.57 | 5,904.57 | 5,891.05 | 3.59% | 6 |
| Jun 23, 2026 | 5,695.73 | 5,732.00 | 5,695.73 | 5,700.00 | 5,686.95 | 3.32% | 56 |
| Jun 22, 2026 | 5,530.00 | 5,530.00 | 5,515.01 | 5,517.01 | 5,504.38 | 1.31% | 320 |
| Jun 17, 2026 | 5,465.00 | 5,465.00 | 5,445.81 | 5,445.81 | 5,433.34 | 2.27% | 132 |
| Jun 5, 2026 | 5,265.00 | 5,325.00 | 5,265.00 | 5,325.00 | 5,312.81 | 3.54% | 324 |
| Jun 3, 2026 | 5,145.00 | 5,145.00 | 5,143.00 | 5,143.00 | 5,131.22 | 1.62% | 340 |
| Jun 2, 2026 | 5,051.00 | 5,061.00 | 5,051.00 | 5,061.00 | 5,049.41 | -2.63% | 480 |
| May 29, 2026 | 5,285.00 | 5,285.00 | 5,197.91 | 5,197.91 | 5,186.01 | -3.81% | 761 |