Sherwin-Williams Co (SHW)
306.45
+1.64
(+0.54%)
USD |
NYSE |
Apr 26, 16:00
306.34
-0.11
(-0.04%)
After-Hours: 20:00
Sherwin-Williams Price: 306.45 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 306.19 | 309.91 | 305.90 | 306.45 | 1.365M |
| Apr 25, 2024 | 303.27 | 307.54 | 299.82 | 304.81 | 2.005M |
| Apr 24, 2024 | 301.81 | 304.19 | 300.36 | 303.73 | 2.288M |
| Apr 23, 2024 | 297.83 | 304.67 | 294.55 | 302.36 | 4.427M |
| Apr 22, 2024 | 306.13 | 311.99 | 304.92 | 309.26 | 1.638M |
| Apr 19, 2024 | 310.84 | 311.15 | 305.37 | 305.96 | 1.563M |
| Apr 18, 2024 | 311.48 | 313.24 | 307.66 | 309.38 | 1.127M |
| Apr 17, 2024 | 310.79 | 311.40 | 307.84 | 310.16 | 1.524M |
| Apr 16, 2024 | 310.58 | 311.91 | 306.93 | 308.38 | 1.441M |
| Apr 15, 2024 | 322.05 | 322.05 | 313.42 | 313.97 | 1.745M |
| Apr 12, 2024 | 317.60 | 319.25 | 315.05 | 318.25 | 1.280M |
| Apr 11, 2024 | 322.49 | 322.49 | 319.29 | 319.92 | 1.323M |
| Apr 10, 2024 | 327.40 | 329.03 | 321.01 | 321.16 | 1.563M |
| Apr 09, 2024 | 336.65 | 336.88 | 327.32 | 334.55 | 789944.0 |
| Apr 08, 2024 | 332.48 | 333.54 | 330.94 | 332.30 | 1.098M |
| Apr 05, 2024 | 331.07 | 332.52 | 329.37 | 331.85 | 870262.0 |
| Apr 04, 2024 | 337.64 | 340.00 | 328.66 | 329.86 | 1.317M |
| Apr 03, 2024 | 333.50 | 335.50 | 332.17 | 334.29 | 1.095M |
| Apr 02, 2024 | 334.83 | 335.00 | 331.60 | 333.96 | 1.608M |
| Apr 01, 2024 | 346.44 | 346.46 | 337.81 | 338.16 | 992182.0 |
| Mar 28, 2024 | 346.58 | 348.37 | 344.63 | 347.33 | 995098.0 |
| Mar 27, 2024 | 345.00 | 347.04 | 344.07 | 346.89 | 958608.0 |
| Mar 26, 2024 | 342.23 | 344.47 | 341.79 | 342.00 | 1.127M |
| Mar 25, 2024 | 341.28 | 342.52 | 340.13 | 342.00 | 1.169M |
| Mar 22, 2024 | 347.00 | 347.00 | 342.66 | 342.87 | 889290.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
132.23
Minimum
Mar 23 2020
352.16
Maximum
Dec 31 2021
241.25
Average
240.78
Median
Dec 15 2020
Price Benchmarks
| Ecolab Inc | 221.10 |
| PPG Industries Inc | 130.16 |
| Linde PLC | 443.18 |
| Albemarle Corp | 116.88 |
| Air Products & Chemicals Inc | 236.08 |
Price Related Metrics
| PE Ratio | 32.67 |
| PS Ratio | 3.434 |
| PEG Ratio | 2.165 |
| Price to Book Value | 22.22 |
| Earnings Yield | 3.06% |
| Market Cap | 77.87B |
| PEGY Ratio | 2.052 |
| Operating PE Ratio | 21.68 |
| Normalized PE Ratio | 31.59 |