The Sherwin-Williams Company (BMV:SHW)
Mexico · Delayed Price · Currency is MXN 5,275.00
+36.00 (0.69%)
Last updated: May 21, 2026, 10:01 AM CST
BMV:SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 5,261.12 | 0.69% | 2,135 |
| May 20, 2026 | 5,254.00 | 5,254.00 | 5,239.00 | 5,239.00 | 5,225.21 | -0.40% | 15 |
| May 13, 2026 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,246.16 | -5.67% | 35 |
| May 6, 2026 | 5,576.00 | 5,576.00 | 5,576.00 | 5,576.00 | 5,561.32 | 2.74% | 167 |
| May 5, 2026 | 5,425.00 | 5,427.30 | 5,425.00 | 5,427.30 | 5,413.01 | -1.95% | 1,063 |
| Apr 29, 2026 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,520.43 | -3.58% | 81 |
| Apr 28, 2026 | 5,740.55 | 5,740.55 | 5,740.55 | 5,740.55 | 5,725.44 | -0.49% | 29 |
| Apr 14, 2026 | 5,768.66 | 5,768.66 | 5,768.66 | 5,768.66 | 5,753.48 | -1.31% | 7,506 |
| Apr 9, 2026 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 5,829.62 | -0.14% | 295 |
| Apr 8, 2026 | 5,853.00 | 5,853.00 | 5,853.00 | 5,853.00 | 5,837.59 | 5.78% | 573 |
| Apr 7, 2026 | 5,533.15 | 5,533.15 | 5,533.15 | 5,533.15 | 5,518.59 | -1.27% | 140 |
| Mar 23, 2026 | 5,604.60 | 5,604.60 | 5,604.60 | 5,604.60 | 5,589.85 | 1.19% | 8 |
| Mar 18, 2026 | 5,538.48 | 5,538.48 | 5,538.48 | 5,538.48 | 5,523.90 | -3.24% | 27 |
| Mar 13, 2026 | 5,777.00 | 5,777.00 | 5,724.02 | 5,724.02 | 5,708.95 | 0.99% | 5,413 |
| Mar 12, 2026 | 5,746.00 | 5,746.00 | 5,668.00 | 5,668.00 | 5,653.08 | -0.94% | 442 |
| Mar 11, 2026 | 5,511.00 | 5,721.74 | 5,511.00 | 5,721.74 | 5,706.68 | -1.91% | 270 |
| Mar 10, 2026 | 5,986.00 | 5,986.00 | 5,829.00 | 5,833.00 | 5,817.65 | -0.82% | 277 |
| Mar 6, 2026 | 5,881.00 | 5,881.00 | 5,881.00 | 5,881.00 | 5,865.52 | -4.03% | 68 |
| Mar 2, 2026 | 6,128.06 | 6,128.06 | 6,128.06 | 6,128.06 | 6,111.93 | -0.05% | 200 |
| Feb 20, 2026 | 6,145.12 | 6,145.12 | 6,145.12 | 6,145.12 | 6,115.22 | -2.02% | 16 |
| Feb 5, 2026 | 6,356.17 | 6,356.17 | 6,272.00 | 6,272.00 | 6,241.48 | 3.26% | 28 |
| Jan 29, 2026 | 6,073.98 | 6,073.98 | 6,073.98 | 6,073.98 | 6,044.42 | -1.03% | 2,032 |
| Jan 21, 2026 | 6,154.00 | 6,154.00 | 6,137.47 | 6,137.47 | 6,107.60 | -0.61% | 1,003 |
| Jan 20, 2026 | 6,175.20 | 6,175.20 | 6,175.20 | 6,175.20 | 6,145.15 | -2.18% | 1,732 |
| Jan 16, 2026 | 6,312.59 | 6,312.59 | 6,312.59 | 6,312.59 | 6,281.87 | -0.27% | 121 |
| Jan 14, 2026 | 6,329.40 | 6,329.40 | 6,329.40 | 6,329.40 | 6,298.60 | 7.64% | 209 |
| Jan 5, 2026 | 5,800.00 | 5,880.00 | 5,800.00 | 5,880.00 | 5,851.39 | 0.84% | 12 |
| Dec 24, 2025 | 5,831.00 | 5,831.00 | 5,831.00 | 5,831.00 | 5,802.63 | 1.53% | 103 |
| Dec 23, 2025 | 5,743.00 | 5,743.00 | 5,743.00 | 5,743.00 | 5,715.05 | -1.71% | 21 |
| Dec 10, 2025 | 5,842.62 | 5,842.62 | 5,842.62 | 5,842.62 | 5,814.19 | -0.79% | 94 |
| Dec 8, 2025 | 5,889.25 | 5,889.25 | 5,889.25 | 5,889.25 | 5,860.59 | -2.96% | 614 |
| Dec 5, 2025 | 6,068.82 | 6,068.82 | 6,068.82 | 6,068.82 | 6,039.29 | -1.68% | 244 |
| Dec 3, 2025 | 6,172.71 | 6,172.71 | 6,172.71 | 6,172.71 | 6,142.67 | -1.35% | 9 |