Sherwin-Williams (SHW)

Add to Watchlists
Create an Alert
349.76 +0.15  +0.04% NYSE Sep 22, 20:00 Delayed 2m USD

Sherwin-Williams Total Return Price:

349.76 for Sept. 22, 2017
View 4,000+ financial data types
Browse...
View Full Chart

Sherwin-Williams Total Return Price Chart

Export Data
Save Image
Print Image

Sherwin-Williams Historical Total Return Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Sept. 22, 2017 349.76
Sept. 21, 2017 349.61
Sept. 20, 2017 347.04
Sept. 19, 2017 342.74
Sept. 18, 2017 339.70
Sept. 15, 2017 340.98
Sept. 14, 2017 346.54
Sept. 13, 2017 346.92
Sept. 12, 2017 350.35
Sept. 11, 2017 347.52
Sept. 8, 2017 344.55
Sept. 7, 2017 339.55
Sept. 6, 2017 342.96
Sept. 5, 2017 344.98
Sept. 1, 2017 343.62
Aug. 31, 2017 339.27
Aug. 30, 2017 338.00
Aug. 29, 2017 333.14
Aug. 28, 2017 338.92
Aug. 25, 2017 339.16
Aug. 24, 2017 335.56
Aug. 23, 2017 335.77
Aug. 22, 2017 339.03
Aug. 21, 2017 329.62
Aug. 18, 2017 328.97
   
Aug. 17, 2017 329.56
Aug. 16, 2017 333.43
Aug. 15, 2017 331.72
Aug. 14, 2017 336.65
Aug. 11, 2017 331.03
Aug. 10, 2017 331.19
Aug. 9, 2017 334.82
Aug. 8, 2017 331.65
Aug. 7, 2017 333.54
Aug. 4, 2017 334.21
Aug. 3, 2017 333.18
Aug. 2, 2017 336.21
Aug. 1, 2017 336.23
July 31, 2017 336.41
July 28, 2017 341.50
July 27, 2017 344.70
July 26, 2017 349.70
July 25, 2017 351.32
July 24, 2017 350.75
July 21, 2017 351.27
July 20, 2017 349.88
July 19, 2017 358.80
July 18, 2017 357.25
July 17, 2017 358.48
July 14, 2017 355.56

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.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

SHW Total Return Price Benchmarks

Companies
PPG Industries 108.76
Nucor 54.53
Ternium 31.33

SHW Total Return Price Range, Past 5 Years

Minimum 132.30 Oct 26 2012
Maximum 360.11 Jun 28 2017
Average 237.48

SHW Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("SHW", "total_return_price")
  • Last 5 data points: =YCS("SHW", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

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.