Sherwin-Williams Co (SHW)
320.92
+0.46
(+0.15%)
USD |
NYSE |
May 10, 16:00
320.92
0.00 (0.00%)
After-Hours: 19:59
Sherwin-Williams Price: 320.92 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 319.01 | 320.87 | 317.35 | 320.45 | 946806.0 |
May 08, 2024 | 318.01 | 319.95 | 317.47 | 319.00 | 933558.0 |
May 07, 2024 | 315.33 | 319.83 | 314.58 | 318.75 | 1.820M |
May 06, 2024 | 313.64 | 315.49 | 311.66 | 314.99 | 1.534M |
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 |
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
242.54
Average
241.30
Median
Dec 22 2022
Price Benchmarks
PPG Industries Inc | 135.38 |
Ecolab Inc | 233.58 |
Linde PLC | 434.47 |
Albemarle Corp | 129.62 |
Steel Dynamics Inc | 135.27 |
Price Related Metrics
PE Ratio | 34.21 |
PS Ratio | 3.596 |
PEG Ratio | 2.267 |
Price to Book Value | 23.22 |
Price to Free Cash Flow | 34.25 |
Earnings Yield | 2.92% |
Market Cap | 81.37B |
PEGY Ratio | 2.154 |
Operating PE Ratio | 22.70 |
Normalized PE Ratio | 33.09 |