Sherwin-Williams (SHW)

Add to Watchlists
Create an Alert
334.09 +1.31  +0.39% NYSE May 25, 20:00 Delayed 2m USD

Sherwin-Williams Total Return Price:

334.09 for May 25, 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  
May 25, 2017 334.09
May 24, 2017 332.78
May 23, 2017 331.91
May 22, 2017 331.45
May 19, 2017 332.37
May 18, 2017 331.22
May 17, 2017 328.47
May 16, 2017 336.03
May 15, 2017 333.09
May 12, 2017 333.21
May 11, 2017 333.80
May 10, 2017 336.85
May 9, 2017 337.53
May 8, 2017 336.90
May 5, 2017 337.39
May 4, 2017 337.76
May 3, 2017 333.34
May 2, 2017 333.86
May 1, 2017 331.71
April 28, 2017 333.84
April 27, 2017 334.72
April 26, 2017 330.10
April 25, 2017 330.34
April 24, 2017 326.90
April 21, 2017 323.78
   
April 20, 2017 323.20
April 19, 2017 310.75
April 18, 2017 310.29
April 17, 2017 310.07
April 13, 2017 307.57
April 12, 2017 312.17
April 11, 2017 311.61
April 10, 2017 311.06
April 7, 2017 312.28
April 6, 2017 309.69
April 5, 2017 308.50
April 4, 2017 307.60
April 3, 2017 307.83
March 31, 2017 309.41
March 30, 2017 309.43
March 29, 2017 309.36
March 28, 2017 310.16
March 27, 2017 308.69
March 24, 2017 308.67
March 23, 2017 309.97
March 22, 2017 310.87
March 21, 2017 307.17
March 20, 2017 311.34
March 17, 2017 312.59
March 16, 2017 310.54

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 106.91
Valspar 112.46
RPM International 54.05

SHW Total Return Price Range, Past 5 Years

Minimum 118.04 Jun 01 2012
Maximum 337.76 May 04 2017
Average 223.85

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

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{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.