The Sherwin-Williams Company (BMV:SHW)
Mexico
· Delayed Price · Currency is MXN 5,740.55
-28.11 (-0.49%)
At close: Apr 28, 2026
BMV:SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 5,768.66 | 5,768.66 | 5,768.66 | 5,768.66 | 5,768.66 | -1.31% | 7,506 |
| Apr 9, 2026 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | -0.14% | 295 |
| Apr 8, 2026 | 5,853.00 | 5,853.00 | 5,853.00 | 5,853.00 | 5,853.00 | 5.78% | 573 |
| Apr 7, 2026 | 5,533.15 | 5,533.15 | 5,533.15 | 5,533.15 | 5,533.15 | -1.27% | 140 |
| Mar 23, 2026 | 5,604.60 | 5,604.60 | 5,604.60 | 5,604.60 | 5,604.60 | 1.19% | 8 |
| Mar 18, 2026 | 5,538.48 | 5,538.48 | 5,538.48 | 5,538.48 | 5,538.48 | -3.24% | 27 |
| Mar 13, 2026 | 5,777.00 | 5,777.00 | 5,724.02 | 5,724.02 | 5,724.02 | 0.99% | 5,413 |
| Mar 12, 2026 | 5,746.00 | 5,746.00 | 5,668.00 | 5,668.00 | 5,668.00 | -0.94% | 442 |
| Mar 11, 2026 | 5,511.00 | 5,721.74 | 5,511.00 | 5,721.74 | 5,721.74 | -1.91% | 270 |
| Mar 10, 2026 | 5,986.00 | 5,986.00 | 5,829.00 | 5,833.00 | 5,833.00 | -0.82% | 277 |
| Mar 6, 2026 | 5,881.00 | 5,881.00 | 5,881.00 | 5,881.00 | 5,881.00 | -4.03% | 68 |
| Mar 2, 2026 | 6,128.06 | 6,128.06 | 6,128.06 | 6,128.06 | 6,128.06 | -0.28% | 200 |
| 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 |