The Sherwin-Williams Company (BMV:SHW)
Mexico · Delayed Price · Currency is MXN 5,760.00
-138.00 (-2.34%)
At close: Aug 31, 2026
BMV:SHW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 5,404.00 | 5,404.00 | 5,404.00 | 5,404.00 | 5,391.62 | 0.31% | 77 |
| May 26, 2026 | 5,390.00 | 5,390.00 | 5,387.21 | 5,387.21 | 5,374.87 | 2.40% | 248 |
| May 21, 2026 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 5,249.07 | 0.69% | 2,135 |
| May 20, 2026 | 5,254.00 | 5,254.00 | 5,239.00 | 5,239.00 | 5,213.24 | -0.40% | 15 |
| May 13, 2026 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,234.14 | -5.67% | 35 |
| May 6, 2026 | 5,576.00 | 5,576.00 | 5,576.00 | 5,576.00 | 5,548.59 | 2.74% | 167 |
| May 5, 2026 | 5,425.00 | 5,427.30 | 5,425.00 | 5,427.30 | 5,400.62 | -1.95% | 1,063 |
| Apr 29, 2026 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,507.79 | -3.58% | 81 |
| Apr 28, 2026 | 5,740.55 | 5,740.55 | 5,740.55 | 5,740.55 | 5,712.33 | -0.49% | 29 |
| Apr 14, 2026 | 5,768.66 | 5,768.66 | 5,768.66 | 5,768.66 | 5,740.30 | -1.31% | 7,506 |
| Apr 9, 2026 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 5,816.27 | -0.14% | 295 |
| Apr 8, 2026 | 5,853.00 | 5,853.00 | 5,853.00 | 5,853.00 | 5,824.23 | 5.78% | 573 |
| Apr 7, 2026 | 5,533.15 | 5,533.15 | 5,533.15 | 5,533.15 | 5,505.95 | -1.27% | 140 |
| Mar 23, 2026 | 5,604.60 | 5,604.60 | 5,604.60 | 5,604.60 | 5,577.05 | 1.19% | 8 |
| Mar 18, 2026 | 5,538.48 | 5,538.48 | 5,538.48 | 5,538.48 | 5,511.25 | -3.24% | 27 |
| Mar 13, 2026 | 5,777.00 | 5,777.00 | 5,724.02 | 5,724.02 | 5,695.88 | 0.99% | 5,413 |
| Mar 12, 2026 | 5,746.00 | 5,746.00 | 5,668.00 | 5,668.00 | 5,640.14 | -0.94% | 442 |
| Mar 11, 2026 | 5,511.00 | 5,721.74 | 5,511.00 | 5,721.74 | 5,693.61 | -1.91% | 270 |
| Mar 10, 2026 | 5,986.00 | 5,986.00 | 5,829.00 | 5,833.00 | 5,804.32 | -0.82% | 277 |
| Mar 6, 2026 | 5,881.00 | 5,881.00 | 5,881.00 | 5,881.00 | 5,852.09 | -4.03% | 68 |