Historical Stock Price
| Home |
| Free Dividend Report |
| SHW Dividend History |
| SHW Historical Stock Prices |
| Preferred Stock Newsletter |
| SHW Options Chain |
| Stock Message Boards |
Sherwin-Williams (SHW) has the following price history information. Looking back at SHW historical stock prices for the last five trading days, on April 09, 2024, SHW opened at $336.65, traded as high as $336.88 and as low as $327.32, and closed at $334.55. Trading volume was a total of 789.90K shares. On April 10, 2024, SHW opened at $327.40, traded as high as $329.03 and as low as $321.01, and closed at $321.16. Trading volume was a total of 1.56M shares. On April 11, 2024, SHW opened at $322.49, traded as high as $322.49 and as low as $319.29, and closed at $319.92. Trading volume was a total of 1.32M shares. On April 12, 2024, SHW opened at $317.60, traded as high as $319.25 and as low as $315.05, and closed at $318.25. Trading volume was a total of 1.28M shares. On April 15, 2024, SHW opened at $322.05, traded as high as $322.05 and as low as $313.42, and closed at $313.97. Trading volume was a total of 1.75M shares.
SHW Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Sherwin-Williams shares, starting with a $10,000 purchase of SHW, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/17/2014 | ||
| End date: | 04/15/2024 | ||
| Start price/share: | $65.86 | ||
| End price/share: | $313.97 | ||
| Starting shares: | 151.84 | ||
| Ending shares: | 167.02 | ||
| Dividends reinvested/share: | $15.87 | ||
| Total return: | 424.41% | ||
| Average Annual Total Return: | 18.02% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $52,450.94 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/17/2014 | ||
| End date: | 04/15/2024 | ||
| Start price/share: | $65.86 | ||
| End price/share: | $313.97 | ||
| Dividends collected/share: | $15.87 | ||
| Total return: | 400.82% | ||
| Average Annual Total Return: | 17.48% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $50,099.23 | ||
| Years: | 10.00 | ||
 | |||||
| SHW Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/09/2024 | $336.65 | $336.88 | $327.32 | $334.55 | 789.90K |
| 04/10/2024 | $327.40 | $329.03 | $321.01 | $321.16 | 1.56M |
| 04/11/2024 | $322.49 | $322.49 | $319.29 | $319.92 | 1.32M |
| 04/12/2024 | $317.60 | $319.25 | $315.05 | $318.25 | 1.28M |
| 04/15/2024 | $322.05 | $322.05 | $313.42 | $313.97 | 1.75M |
|
| About Sherwin-Williams |
| Sherwin-Williams develops, manufactures, distributes and sells paint, coatings and related products. Co.'s Americas Group is engaged in servicing the needs of architectural and industrial paint contractors and do-it-yourself homeowners. Co.'s Consumer Brands Group supplies architectural paint, stains, varnishes, industrial products, wood finishes products, wood preservatives, applicators, corrosion inhibitors, aerosols, caulks and adhesives. Co.'s Performance Coatings Group develops and sells industrial coatings for wood finishing and general industrial applications, automotive refinish, protective and marine coatings and packaging coatings and performance-based resins. |
| SHW Historical Closing Prices | |
| Date | Close |
| 04/09/2024 | $334.55 |
| 04/10/2024 | $321.16 |
| 04/11/2024 | $319.92 |
| 04/12/2024 | $318.25 |
| 04/15/2024 | $313.97 |
| Materials Historical Prices |
| SHW is categorized under the Materials sector; below are some other companies in the same sector:
SI Historical Stock Prices Also explore: SHW shares outstanding history
|
Free SHW Email Alerts:
SHW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.