Sherwin-Williams Co (SHW)

342.40 +2.73  +0.80% NYSE Dec 3, 16:00 342.37 -0.03  -0.01% After-Hours: 20:00 USD

Sherwin-Williams Price:

342.40 for Dec. 3, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Dec. 3, 2021 340.16 347.04 336.89 342.40 1.766M
Dec. 2, 2021 331.73 342.92 330.76 339.67 1.482M
Dec. 1, 2021 333.40 339.66 330.83 330.95 1.813M
Nov. 30, 2021 332.94 337.53 329.40 331.24 2.645M
Nov. 29, 2021 325.34 335.26 323.61 334.28 1.630M
Nov. 26, 2021 323.92 328.73 323.00 323.30 1.031M
Nov. 24, 2021 327.00 328.56 326.24 328.02 907230.0
Nov. 23, 2021 329.00 331.25 326.09 327.49 1.025M
Nov. 22, 2021 332.69 335.50 329.77 329.81 971845.0
Nov. 19, 2021 331.92 334.77 329.32 332.25 1.356M
Nov. 18, 2021 333.38 335.49 330.38 330.74 1.126M
Nov. 17, 2021 338.03 340.45 332.96 333.16 1.132M
Nov. 16, 2021 333.38 340.07 332.88 338.64 1.335M
Nov. 15, 2021 330.28 333.00 327.86 332.85 852193.0
Nov. 12, 2021 327.05 331.50 326.00 331.40 1.213M
Nov. 11, 2021 323.95 326.11 323.00 326.00 620590.0
Nov. 10, 2021 323.31 325.68 323.31 324.61 973184.0
Nov. 9, 2021 320.62 324.64 319.36 324.05 780987.0
Nov. 8, 2021 320.32 322.48 319.42 320.80 765177.0
Nov. 5, 2021 318.92 322.33 317.31 319.03 1.099M
Nov. 4, 2021 313.00 318.91 312.95 318.59 1.041M
Nov. 3, 2021 314.22 314.93 310.27 314.26 1.282M
Nov. 2, 2021 311.33 314.19 310.92 312.79 994771.0
Nov. 1, 2021 316.62 318.03 310.05 310.09 1.284M
Oct. 29, 2021 321.31 323.50 314.60 316.61 1.525M

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.

Advertisement

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).

Read full definition.

Price Benchmarks

PPG Industries Inc 160.39
Nucor Corp 110.50
Steel Dynamics Inc 59.37

Price Range, Past 5 Years

Minimum 88.73 Dec 20 2016
Maximum 342.40 Dec 03 2021
Average 176.63

Price Related Metrics

PE Ratio 46.93
PS Ratio 4.692
PEG Ratio 5.756
Price to Book Value 33.37
Price to Free Cash Flow 36.37
Earnings Yield 2.13%
Market Cap 89.78B
PEGY Ratio 5.336
Operating PE Ratio 32.35
Normalized PE Ratio 45.36

News

Insider Sell: Sherwin Williams
MT Newswires 11/12 15:36 ET
Advertisement

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

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.