The Sherwin-Williams Co. (SHW)
330.42
-2.37
(-0.71%)
USD |
NYSE |
Sep 29, 16:00
330.40
-0.02
(-0.01%)
After-Hours: 20:00
Sherwin-Williams Price : 330.42 for Sept. 29, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2026 | 325.73 | 333.31 | 323.38 | 332.79 | 1.471M |
| Sep 25, 2026 | 321.06 | 330.13 | 320.51 | 329.10 | 1.844M |
| Sep 24, 2026 | 324.85 | 326.20 | 316.57 | 320.40 | 2.491M |
| Sep 23, 2026 | 325.44 | 327.92 | 323.15 | 326.46 | 2.261M |
| Sep 22, 2026 | 326.13 | 329.48 | 324.61 | 328.35 | 1.648M |
| Sep 21, 2026 | 326.00 | 326.00 | 320.65 | 321.31 | 1.512M |
| Sep 18, 2026 | 318.05 | 321.39 | 314.38 | 320.73 | 2.853M |
| Sep 17, 2026 | 327.88 | 328.44 | 320.64 | 320.94 | 1.508M |
| Sep 16, 2026 | 324.77 | 327.43 | 318.76 | 321.46 | 1.642M |
| Sep 15, 2026 | 324.49 | 325.55 | 318.92 | 323.22 | 1.246M |
| Sep 14, 2026 | 321.01 | 327.38 | 317.85 | 324.50 | 1.796M |
| Sep 11, 2026 | 321.56 | 324.91 | 317.55 | 323.31 | 2.172M |
| Sep 10, 2026 | 320.00 | 320.00 | 315.42 | 317.44 | 1.773M |
| Sep 09, 2026 | 322.87 | 326.48 | 319.61 | 320.64 | 1.259M |
| Sep 08, 2026 | 330.24 | 332.34 | 325.57 | 326.09 | 1.208M |
| Sep 04, 2026 | 330.69 | 333.95 | 330.69 | 333.71 | 977722.0 |
| Sep 03, 2026 | 335.21 | 336.07 | 327.78 | 332.26 | 1.577M |
| Sep 02, 2026 | 333.97 | 335.82 | 330.60 | 331.25 | 1.401M |
| Sep 01, 2026 | 337.91 | 337.91 | 328.90 | 329.95 | 1.472M |
| Aug 31, 2026 | 341.50 | 342.39 | 338.04 | 338.81 | 2.134M |
| Aug 28, 2026 | 348.18 | 348.78 | 343.00 | 344.86 | 1.618M |
| Aug 27, 2026 | 346.00 | 347.48 | 343.04 | 345.21 | 1.264M |
| Aug 26, 2026 | 352.00 | 355.51 | 347.54 | 348.66 | 1.655M |
| Aug 25, 2026 | 350.50 | 352.53 | 346.19 | 350.45 | 1.272M |
| Aug 24, 2026 | 346.64 | 350.39 | 345.14 | 346.73 | 1.670M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| PPG Industries, Inc. | 106.00 |
| RPM International, Inc. | 99.96 |
| Axalta Coating Systems Ltd. | 32.64 |
| Ecolab, Inc. | 277.96 |
| Albemarle Corp. | 107.61 |
Price Related Metrics
| PE Ratio | 30.46 |
| PS Ratio | 3.357 |
| PEG Ratio | 3.951 |
| Price to Book Value | 20.81 |
| Price to Free Cash Flow | 25.50 |
| Earnings Yield | 3.28% |
| Market Cap | 80.23B |
| PEGY Ratio | 3.514 |
| Operating PE Ratio | 20.31 |
| Normalized PE Ratio | 30.25 |