Sherwin-Williams Co (SHW)
383.37
+11.71
(+3.15%)
USD |
NYSE |
Nov 21, 16:00
383.00
-0.37
(-0.10%)
After-Hours: 19:53
Sherwin-Williams Price: 383.37 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 374.00 | 374.00 | 367.35 | 371.66 | 1.427M |
| Nov 19, 2024 | 372.40 | 375.13 | 367.37 | 373.50 | 1.672M |
| Nov 18, 2024 | 379.01 | 382.87 | 373.05 | 375.35 | 1.512M |
| Nov 15, 2024 | 385.70 | 388.65 | 378.78 | 378.99 | 1.723M |
| Nov 14, 2024 | 386.31 | 388.79 | 385.34 | 388.46 | 1.277M |
| Nov 13, 2024 | 385.05 | 389.60 | 383.52 | 387.29 | 1.173M |
| Nov 12, 2024 | 391.99 | 391.99 | 383.33 | 383.67 | 1.146M |
| Nov 11, 2024 | 387.00 | 391.51 | 386.76 | 389.25 | 1.173M |
| Nov 08, 2024 | 384.98 | 389.74 | 381.32 | 386.67 | 2.209M |
| Nov 07, 2024 | 384.50 | 389.19 | 382.17 | 384.00 | 16.52M |
| Nov 06, 2024 | 379.87 | 383.43 | 375.28 | 380.73 | 4.691M |
| Nov 05, 2024 | 373.83 | 379.73 | 373.76 | 378.21 | 2.583M |
| Nov 04, 2024 | 382.20 | 383.70 | 369.17 | 374.40 | 5.566M |
| Nov 01, 2024 | 361.34 | 363.99 | 357.59 | 357.97 | 1.094M |
| Oct 31, 2024 | 359.76 | 362.16 | 358.62 | 358.77 | 949883.0 |
| Oct 30, 2024 | 362.32 | 365.76 | 361.63 | 361.89 | 1.334M |
| Oct 29, 2024 | 358.87 | 363.75 | 358.87 | 361.62 | 1.044M |
| Oct 28, 2024 | 363.19 | 366.10 | 360.57 | 363.27 | 1.002M |
| Oct 25, 2024 | 361.62 | 365.04 | 358.63 | 359.04 | 1.122M |
| Oct 24, 2024 | 360.14 | 363.15 | 359.96 | 361.59 | 1.386M |
| Oct 23, 2024 | 358.12 | 366.08 | 357.77 | 362.72 | 1.848M |
| Oct 22, 2024 | 378.88 | 389.00 | 361.00 | 361.38 | 4.720M |
| Oct 21, 2024 | 386.45 | 388.02 | 380.93 | 381.75 | 1.351M |
| Oct 18, 2024 | 391.00 | 391.00 | 387.26 | 388.36 | 1.280M |
| Oct 17, 2024 | 390.38 | 392.30 | 387.51 | 389.08 | 1.081M |
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
389.39
Maximum
Oct 16 2024
261.38
Average
252.05
Median
Price Benchmarks
| Dow Inc | 44.81 |
| Nucor Corp | 150.02 |
| RPM International Inc | 136.32 |
| Steel Dynamics Inc | 144.96 |
| Axalta Coating Systems Ltd | 39.79 |
Price Related Metrics
| PE Ratio | 38.18 |
| PS Ratio | 4.243 |
| PEG Ratio | 5.095 |
| Price to Book Value | 23.23 |
| Price to Free Cash Flow | 47.77 |
| Earnings Yield | 2.62% |
| Market Cap | 96.55B |
| PEGY Ratio | 4.620 |
| Operating PE Ratio | 26.00 |
| Normalized PE Ratio | 37.41 |