Sherwin-Williams Co (SHW)
314.99
+3.69
(+1.19%)
USD |
NYSE |
May 06, 16:00
315.06
+0.07
(+0.02%)
Pre-Market: 08:17
Sherwin-Williams Price: 314.99 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 313.64 | 315.49 | 311.66 | 314.99 | 1.529M |
| May 03, 2024 | 315.45 | 315.57 | 310.95 | 311.30 | 2.028M |
| May 02, 2024 | 304.65 | 306.25 | 300.64 | 304.46 | 1.521M |
| May 01, 2024 | 301.19 | 307.74 | 298.37 | 303.34 | 1.955M |
| Apr 30, 2024 | 305.32 | 305.32 | 299.11 | 299.61 | 1.779M |
| Apr 29, 2024 | 307.51 | 309.77 | 304.91 | 306.09 | 1.869M |
| Apr 26, 2024 | 306.19 | 309.91 | 305.90 | 306.45 | 1.820M |
| 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 |
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
242.00
Average
240.83
Median
Dec 16 2020
Price Benchmarks
| PPG Industries Inc | 133.04 |
| Ecolab Inc | 228.95 |
| Linde PLC | 426.62 |
| Albemarle Corp | 130.78 |
| Steel Dynamics Inc | 132.60 |
Price Related Metrics
| PE Ratio | 33.58 |
| PS Ratio | 3.530 |
| PEG Ratio | 2.225 |
| Price to Book Value | 22.79 |
| Price to Free Cash Flow | 33.62 |
| Earnings Yield | 2.98% |
| Market Cap | 79.87B |
| PEGY Ratio | 2.113 |
| Operating PE Ratio | 22.28 |
| Normalized PE Ratio | 32.48 |