Sherwin-Williams (SHW)

Add to Watchlists
Create an Alert
431.81 +4.87  +1.14% NYSE Jan 18, 13:00 Delayed 2m USD

Sherwin-Williams Total Return Price:

431.81 for Jan. 18, 2018
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  
Jan. 18, 2018 431.81
Jan. 17, 2018 426.94
Jan. 16, 2018 423.87
Jan. 12, 2018 432.84
Jan. 11, 2018 425.36
Jan. 10, 2018 419.53
Jan. 9, 2018 424.21
Jan. 8, 2018 424.00
Jan. 5, 2018 421.66
Jan. 4, 2018 413.10
Jan. 3, 2018 415.36
Jan. 2, 2018 413.70
Dec. 29, 2017 410.04
Dec. 28, 2017 413.07
Dec. 27, 2017 410.20
Dec. 26, 2017 411.39
Dec. 22, 2017 413.09
Dec. 21, 2017 411.53
Dec. 20, 2017 414.34
Dec. 19, 2017 411.87
Dec. 18, 2017 408.15
Dec. 15, 2017 403.82
Dec. 14, 2017 400.23
Dec. 13, 2017 405.45
Dec. 12, 2017 407.02
Dec. 11, 2017 407.76
   
Dec. 8, 2017 408.85
Dec. 7, 2017 406.47
Dec. 6, 2017 401.19
Dec. 5, 2017 405.55
Dec. 4, 2017 406.93
Dec. 1, 2017 395.07
Nov. 30, 2017 399.42
Nov. 29, 2017 393.96
Nov. 28, 2017 397.54
Nov. 27, 2017 390.21
Nov. 24, 2017 394.03
Nov. 22, 2017 390.56
Nov. 21, 2017 390.13
Nov. 20, 2017 387.69
Nov. 17, 2017 386.98
Nov. 16, 2017 388.03
Nov. 15, 2017 385.11
Nov. 14, 2017 388.27
Nov. 13, 2017 388.85
Nov. 10, 2017 388.60
Nov. 9, 2017 386.18
Nov. 8, 2017 394.64
Nov. 7, 2017 393.14
Nov. 6, 2017 393.07
Nov. 3, 2017 396.24

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

Benchmarks
PPG Industries 118.31
Nucor 69.13
Steel Dynamics 46.38

SHW Total Return Price Range, Past 5 Years

Minimum 146.75 Feb 25 2013
Maximum 432.84 Jan 12 2018
Average 252.90

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.