Historical Stock Price
ETFs Holding SHW »    SHW Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/12/2019 $518.12 $522.52 $514.34 $515.73 237.70K
08/13/2019 $515.44 $527.00 $514.77 $525.85 523.80K
08/14/2019 $517.04 $524.35 $515.08 $515.26 516.30K
08/15/2019 $519.87 $521.62 $515.15 $520.20 428.90K
08/16/2019 $524.90 $532.02 $515.15 $530.09 571.40K
Sherwin-Williams is engaged in the development, manufacture, distribution and sale of paint, coatings and related products to industrial, commercial and retail customers. Co.'s segments are: The Americas Group, which markets and sells Sherwin-Williams® and other controlled brand architectural paint and coatings, protective and marine products, OEM product finishes and related products; Consumer Brands Group, which supplies architectural paints, stains, varnishes, and industrial products, among others; and Performance Coatings Group, which develops and sells industrial coatings, automotive refinish, protective and marine coatings, coil coatings, packaging coatings and resins and colorants.
SHW historical stock prices picture
Sherwin-Williams (SHW) has the following price history information. Looking back at SHW historical stock prices for the last five trading days, on August 12, 2019, SHW opened at $518.12, traded as high as $522.52 and as low as $514.34, and closed at $515.73. Trading volume was a total of 237.70K shares. On August 13, 2019, SHW opened at $515.44, traded as high as $527.00 and as low as $514.77, and closed at $525.85. Trading volume was a total of 523.80K shares. On August 14, 2019, SHW opened at $517.04, traded as high as $524.35 and as low as $515.08, and closed at $515.26. Trading volume was a total of 516.30K shares. On August 15, 2019, SHW opened at $519.87, traded as high as $521.62 and as low as $515.15, and closed at $520.20. Trading volume was a total of 428.90K shares. On August 16, 2019, SHW opened at $524.90, traded as high as $532.02 and as low as $515.15, and closed at $530.09. Trading volume was a total of 571.40K shares.

SHW Historical Stock Prices By Date:

SHW historical cagr picture

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: 08/18/2009
End date: 08/16/2019
Start price/share: $60.72
End price/share: $530.09
Starting shares: 164.69
Ending shares: 187.92
Dividends reinvested/share: $25.64
Total return: 896.16%
Average Annual Total Return: 25.84%
Starting investment: $10,000.00
Ending investment: $99,583.43
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/18/2009
End date: 08/16/2019
Start price/share: $60.72
End price/share: $530.09
Dividends collected/share: $25.64
Total return: 815.23%
Average Annual Total Return: 24.78%
Starting investment: $10,000.00
Ending investment: $91,506.05
Years: 10.00
Date Close
08/12/2019$515.73
08/13/2019$525.85
08/14/2019$515.26
08/15/2019$520.20
08/16/2019$530.09
SHW is categorized under the Materials sector; below are some other companies in the same sector:

SI Historical Stock Prices
SIAL Historical Stock Prices
SID Historical Stock Prices
SIM Historical Stock Prices
SKE Historical Stock Prices
SKP Historical Stock Prices
SLCA Historical Stock Prices
SLGN Historical Stock Prices
SLT Historical Stock Prices
SLW Historical Stock Prices

Also explore: SHW shares outstanding history

SHW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.