W.W. Grainger, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	230.46	232.03	229.43	230.94	205.51	567,800
2017-12-19	230.12	230.68	227.46	228.59	203.42	528,900
2017-12-18	230.29	231.69	227.94	229.92	204.61	715,700
2017-12-15	224.75	230.71	224.60	229.97	204.65	1,333,300
2017-12-14	224.35	225.69	222.38	222.67	198.16	494,500
2017-12-13	223.10	224.56	221.47	224.30	199.61	492,500
2017-12-12	223.45	224.23	221.24	222.39	197.91	640,500
2017-12-11	223.49	225.86	223.09	223.54	198.93	401,200
2017-12-08	223.04	225.04	222.25	223.91	199.26	576,400
2017-12-07	221.71	224.11	220.55	222.27	197.80	696,000
2017-12-06	226.21	226.21	220.32	221.43	197.05	1,691,000
2017-12-05	229.17	230.26	225.82	226.71	201.75	1,226,400
2017-12-04	221.41	231.91	221.41	227.50	202.45	1,487,300
2017-12-01	221.07	221.31	215.00	218.23	194.20	999,900
2017-11-30	216.75	222.41	216.13	221.31	196.95	1,093,000
2017-11-29	211.57	218.33	210.73	216.77	192.90	1,262,600
2017-11-28	203.30	212.12	202.24	211.57	188.28	1,036,200
2017-11-27	200.68	203.51	200.33	203.10	180.74	549,000
2017-11-24	201.93	202.00	198.25	200.15	178.11	219,000
2017-11-22	200.43	204.76	200.16	200.40	178.34	378,600
2017-11-21	200.00	201.95	198.07	199.63	177.65	822,400
2017-11-20	197.72	199.77	196.94	199.62	177.64	650,400
2017-11-17	198.21	200.72	196.78	197.82	176.04	588,500
2017-11-16	195.92	200.61	195.73	198.50	176.65	581,200
2017-11-15	194.63	198.24	193.50	195.73	174.18	880,400
2017-11-14	194.50	196.32	191.39	195.58	174.05	1,028,900
2017-11-13	203.20	203.20	194.21	195.79	174.23	1,298,800
2017-11-10	204.01	214.50	202.36	203.48	181.08	2,439,500
2017-11-09	205.84	209.02	200.08	206.07	182.24	1,762,700
2017-11-08	205.16	210.31	203.80	208.13	184.07	1,068,500
2017-11-07	204.00	206.00	201.41	205.18	181.46	858,300
2017-11-06	199.32	204.77	199.29	203.58	180.04	842,100
2017-11-03	199.03	201.32	198.01	200.01	176.88	722,200
2017-11-02	196.23	199.23	193.07	199.03	176.02	977,900
2017-11-01	199.75	200.75	194.29	195.58	172.97	928,100
2017-10-31	200.54	202.53	197.51	197.70	174.84	766,100
2017-10-30	200.04	203.56	199.32	199.39	176.34	1,025,000
2017-10-27	200.35	201.31	197.77	199.76	176.66	999,400
2017-10-26	197.88	205.17	195.07	201.18	177.92	1,486,500
2017-10-25	197.07	197.50	192.64	197.13	174.34	1,994,900
2017-10-24	210.50	211.73	198.04	198.35	175.42	2,003,300
2017-10-23	207.43	210.80	206.89	209.50	185.28	893,200
2017-10-20	205.59	210.17	204.76	207.81	183.78	881,400
2017-10-19	207.43	207.89	202.84	204.65	180.99	1,782,500
2017-10-18	209.11	213.75	206.18	208.81	184.67	3,059,700
2017-10-17	188.25	207.80	186.43	205.42	181.67	6,078,300
2017-10-16	181.31	182.95	179.65	182.36	161.28	1,568,400
2017-10-13	178.03	181.93	177.71	181.05	160.12	1,259,300
2017-10-12	172.40	177.68	172.40	177.55	157.02	807,100
2017-10-11	169.77	172.92	166.46	172.50	152.56	1,424,000
2017-10-10	177.99	179.44	173.36	173.91	153.80	1,039,500
2017-10-09	180.32	181.80	177.04	177.60	157.07	683,600
2017-10-06	181.50	182.83	179.52	180.07	159.25	558,300
2017-10-05	181.00	182.94	180.01	182.25	161.18	509,600
2017-10-04	182.23	182.86	179.49	180.90	159.98	849,400
2017-10-03	182.00	182.64	180.58	182.36	161.28	519,800
2017-10-02	179.75	182.97	179.00	182.22	161.15	675,300
2017-09-29	179.80	181.99	179.46	179.75	158.97	562,900
2017-09-28	179.93	182.17	178.62	180.08	159.26	601,800
2017-09-27	181.38	183.07	177.25	180.86	159.95	1,188,300

← NewerPage 38 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-06-15	2:1
1991-06-10	2:1

Dividends

Ex-date	Amount
2026-08-10	2.4900 USD
2026-05-11	2.4900 USD
2026-02-09	2.2600 USD
2025-11-10	2.2600 USD
2025-08-11	2.2600 USD
2025-05-12	2.2600 USD
2025-02-10	2.0500 USD
2024-11-08	2.0500 USD
2024-08-12	2.0500 USD
2024-05-10	2.0500 USD
2024-02-09	1.8600 USD
2023-11-10	1.8600 USD
2023-08-11	1.8600 USD
2023-05-05	1.8600 USD
2023-02-10	1.7200 USD
2022-11-10	1.7200 USD
2022-08-05	1.7200 USD
2022-05-06	1.7200 USD
2022-02-11	1.6200 USD
2021-11-05	1.6200 USD
2021-08-06	1.6200 USD
2021-05-07	1.6200 USD
2021-02-05	1.5300 USD
2020-11-06	1.5300 USD
2020-08-07	1.5300 USD
2020-05-08	1.4400 USD
2020-02-07	1.4400 USD
2019-11-07	1.4400 USD
2019-08-09	1.4400 USD
2019-05-10	1.4400 USD
2019-02-08	1.3600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.