Sherwin-Williams Co (SHW)
307.17
-2.79
(-0.90%)
USD |
NYSE |
May 22, 16:00
307.17
0.00 (0.00%)
After-Hours: 20:00
Sherwin-Williams Price: 307.17 for May 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 21, 2024 | 310.01 | 311.38 | 308.67 | 309.96 | 1.156M |
| May 20, 2024 | 311.75 | 312.40 | 308.88 | 309.42 | 1.424M |
| May 17, 2024 | 315.89 | 315.89 | 311.24 | 312.40 | 968562.0 |
| May 16, 2024 | 315.96 | 316.35 | 313.14 | 314.02 | 1.140M |
| May 15, 2024 | 316.35 | 319.84 | 315.60 | 316.37 | 1.509M |
| May 14, 2024 | 315.51 | 316.11 | 311.93 | 314.05 | 2.196M |
| May 13, 2024 | 321.50 | 322.99 | 315.64 | 315.87 | 1.154M |
| May 10, 2024 | 322.00 | 322.28 | 319.72 | 320.86 | 1.076M |
| May 09, 2024 | 319.01 | 320.87 | 317.35 | 320.45 | 1.288M |
| 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 |
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
243.61
Average
241.57
Median
Nov 29 2022
Price Benchmarks
| PPG Industries Inc | 134.55 |
| Ecolab Inc | 233.76 |
| Freeport-McMoRan Inc | 51.24 |
| Linde PLC | 434.78 |
| Steel Dynamics Inc | 132.74 |
Price Related Metrics
| PE Ratio | 32.75 |
| PS Ratio | 3.442 |
| PEG Ratio | 2.170 |
| Price to Book Value | 22.23 |
| Price to Free Cash Flow | 32.78 |
| Earnings Yield | 3.05% |
| Market Cap | 77.88B |
| PEGY Ratio | 2.054 |
| Operating PE Ratio | 21.73 |
| Normalized PE Ratio | 31.67 |