W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	217.12	222.00	214.82	217.05	186.16	943,700
2016-07-19	225.00	225.00	217.09	217.78	186.79	1,699,900
2016-07-18	231.54	232.66	227.72	228.85	196.28	995,600
2016-07-15	232.70	233.25	230.92	231.31	198.39	542,200
2016-07-14	232.55	233.01	231.30	231.60	198.64	266,500
2016-07-13	231.18	231.59	228.80	230.57	197.76	392,400
2016-07-12	228.29	231.65	227.77	230.44	197.65	701,400
2016-07-11	226.63	233.09	226.63	231.56	198.61	477,100
2016-07-08	227.61	230.82	226.88	230.47	197.67	475,800
2016-07-07	224.28	227.09	223.68	225.44	193.36	537,200
2016-07-06	224.28	225.54	220.11	223.50	191.69	943,400
2016-07-05	229.62	229.66	223.39	225.78	193.65	481,100
2016-07-01	226.76	231.43	226.76	229.73	197.04	541,100
2016-06-30	220.60	227.42	219.67	227.25	194.91	778,300
2016-06-29	216.99	220.15	216.99	219.10	187.92	583,000
2016-06-28	218.36	219.20	215.51	217.37	186.44	472,500
2016-06-27	214.61	217.22	212.64	216.21	185.44	673,900
2016-06-24	219.65	223.99	216.20	217.37	186.44	1,128,500
2016-06-23	226.33	227.38	225.25	225.97	193.81	386,800
2016-06-22	223.26	225.97	222.82	224.01	192.13	396,500
2016-06-21	223.15	224.30	222.24	222.89	191.17	403,300
2016-06-20	222.99	225.88	222.74	222.83	191.12	436,200
2016-06-17	220.61	222.42	219.65	221.53	190.00	661,400
2016-06-16	218.91	222.18	216.85	221.40	189.89	367,500
2016-06-15	220.14	222.00	219.22	219.80	188.52	564,500
2016-06-14	217.72	220.71	217.46	219.96	188.66	550,400
2016-06-13	220.25	221.56	216.39	217.45	186.50	739,400
2016-06-10	225.00	225.96	219.81	222.47	190.81	1,162,200
2016-06-09	228.85	230.78	226.77	227.17	194.84	388,800
2016-06-08	229.72	231.24	228.38	230.61	197.79	521,500
2016-06-07	229.00	229.96	228.27	228.79	196.23	323,600
2016-06-06	226.61	228.99	225.05	228.60	196.07	468,500
2016-06-03	229.00	229.78	226.18	227.79	195.37	458,600
2016-06-02	227.87	229.73	227.78	229.73	197.04	301,400
2016-06-01	227.87	228.22	225.41	228.17	195.70	424,900
2016-05-31	225.61	228.65	225.61	228.35	195.85	733,200
2016-05-27	227.95	228.26	225.17	225.88	193.73	399,000
2016-05-26	225.59	228.60	225.59	227.52	195.14	365,100
2016-05-25	226.26	226.96	225.61	226.34	194.13	301,400
2016-05-24	224.24	227.15	224.06	226.26	194.06	335,800
2016-05-23	222.41	223.88	220.53	223.07	191.32	301,000
2016-05-20	223.09	223.98	221.77	222.59	190.91	442,800
2016-05-19	221.77	223.88	219.38	221.75	190.19	495,100
2016-05-18	225.20	228.37	222.88	225.02	193.00	395,100
2016-05-17	228.64	229.99	225.41	225.87	193.73	328,100
2016-05-16	226.72	229.42	226.14	228.85	196.28	354,400
2016-05-13	227.57	228.56	225.00	226.40	194.18	484,000
2016-05-12	231.21	231.86	225.79	227.76	195.35	752,700
2016-05-11	232.10	233.81	229.77	231.08	198.19	487,200
2016-05-10	230.99	233.56	230.23	232.15	199.11	589,300
2016-05-09	232.42	232.42	228.72	230.58	197.77	530,700
2016-05-06	230.67	233.29	230.67	232.48	199.40	539,200
2016-05-05	230.06	235.49	229.80	232.26	199.21	644,300
2016-05-04	231.82	232.12	228.19	229.09	195.44	503,700
2016-05-03	233.18	233.81	230.66	232.82	198.62	366,600
2016-05-02	234.77	235.71	231.86	234.45	200.01	640,600
2016-04-29	234.84	235.51	232.48	234.52	200.07	852,500
2016-04-28	237.50	239.95	235.06	235.96	201.30	941,700
2016-04-27	235.00	239.23	233.45	238.73	203.67	585,000
2016-04-26	229.74	234.64	229.74	234.32	199.90	500,200

← NewerPage 44 of 79 · 4,733 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.