Sherwin-Williams (SHW)

Add to Watchlists
Create an Alert
253.91 -1.96  -0.77% NYSE Sep 4, 16:59 Delayed 2m USD

Sherwin-Williams Total Return Price:

253.91 for Sept. 4, 2015

View 4,000+ financial data types

Browse...
View Full Chart

Sherwin-Williams Total Return Price Chart

Export Data
Save Image

Sherwin-Williams Historical Total Return Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Sept. 4, 2015 253.91
Sept. 3, 2015 255.87
Sept. 2, 2015 254.12
Sept. 1, 2015 248.53
Aug. 31, 2015 255.81
Aug. 28, 2015 258.11
Aug. 27, 2015 259.37
Aug. 26, 2015 255.55
Aug. 25, 2015 248.65
Aug. 24, 2015 254.32
Aug. 21, 2015 261.35
Aug. 20, 2015 268.92
Aug. 19, 2015 281.92
Aug. 18, 2015 285.07
Aug. 17, 2015 284.69
Aug. 14, 2015 279.37
Aug. 13, 2015 276.01
Aug. 12, 2015 273.17
Aug. 11, 2015 270.35
Aug. 10, 2015 272.81
Aug. 7, 2015 268.67
Aug. 6, 2015 271.05
Aug. 5, 2015 273.99
Aug. 4, 2015 276.83
Aug. 3, 2015 277.52
July 31, 2015 277.07
   
July 30, 2015 277.23
July 29, 2015 278.11
July 28, 2015 273.16
July 27, 2015 265.38
July 24, 2015 266.46
July 23, 2015 269.81
July 22, 2015 273.01
July 21, 2015 266.33
July 20, 2015 266.96
July 17, 2015 265.35
July 16, 2015 260.58
July 15, 2015 281.46
July 14, 2015 283.58
July 13, 2015 281.38
July 10, 2015 277.52
July 9, 2015 276.72
July 8, 2015 280.25
July 7, 2015 282.93
July 6, 2015 279.27
July 2, 2015 276.98
July 1, 2015 280.12
June 30, 2015 274.34
June 29, 2015 275.59
June 26, 2015 282.39
June 25, 2015 281.90

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

SHW Total Return Price Benchmarks

Companies
PPG Industries 93.98
Valspar 73.76
Ecolab 108.83

SHW Total Return Price Range, Past 5 Years

Minimum 66.46 Aug 19 2011
Maximum 291.72 May 19 2015
Average 158.76

SHW Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("SHW", "total_return_price")
  • Last 5 data points: =YCS("SHW", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.