W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	228.68	230.38	228.07	229.19	195.53	564,100
2016-04-22	227.25	229.95	227.25	229.13	195.48	849,200
2016-04-21	228.43	230.81	227.80	227.89	194.42	515,000
2016-04-20	230.63	232.53	228.22	228.56	194.99	781,400
2016-04-19	232.96	233.90	227.93	230.26	196.44	1,094,400
2016-04-18	235.00	235.00	229.50	231.99	197.92	1,157,100
2016-04-15	234.87	235.89	232.72	235.05	200.53	725,600
2016-04-14	234.55	234.80	232.25	234.47	200.03	372,300
2016-04-13	231.30	234.24	229.88	233.78	199.44	465,400
2016-04-12	229.49	230.96	226.96	229.64	195.91	688,500
2016-04-11	232.13	234.75	232.00	232.41	198.27	511,100
2016-04-08	231.34	234.58	229.88	230.64	196.76	579,800
2016-04-07	232.02	233.82	229.10	229.97	196.19	512,500
2016-04-06	231.95	233.00	226.31	232.84	198.64	621,800
2016-04-05	231.66	234.76	229.52	233.65	199.33	706,100
2016-04-04	233.85	234.61	230.60	231.26	197.29	392,300
2016-04-01	230.38	234.57	226.97	234.38	199.95	488,900
2016-03-31	233.33	234.77	231.83	233.43	199.14	461,600
2016-03-30	232.31	234.29	230.24	233.50	199.20	469,700
2016-03-29	227.19	230.84	226.58	230.61	196.74	309,700
2016-03-28	229.78	230.00	227.37	228.20	194.68	324,600
2016-03-24	228.05	231.00	228.05	229.15	195.49	503,300
2016-03-23	228.20	230.29	227.46	229.11	195.46	469,800
2016-03-22	227.29	230.32	227.19	228.47	194.91	541,700
2016-03-21	225.59	227.94	224.18	227.45	194.04	406,000
2016-03-18	227.53	227.83	225.20	225.59	192.46	981,200
2016-03-17	220.35	232.00	218.32	226.60	193.32	1,321,600
2016-03-16	218.11	221.32	216.22	220.64	188.23	662,500
2016-03-15	215.23	218.28	214.08	217.92	185.91	425,700
2016-03-14	217.50	218.83	215.26	217.43	185.49	530,800
2016-03-11	219.49	220.54	214.73	217.27	185.36	902,800
2016-03-10	219.37	220.40	216.00	217.94	185.93	816,700
2016-03-09	226.00	226.18	217.59	218.94	186.78	907,600
2016-03-08	223.86	225.95	222.05	224.79	191.77	609,000
2016-03-07	221.62	225.68	220.89	224.29	191.35	456,800
2016-03-04	220.79	222.69	215.18	221.96	189.36	715,200
2016-03-03	221.11	223.25	219.60	221.71	189.15	836,300
2016-03-02	223.00	223.88	219.52	220.61	188.21	617,000
2016-03-01	219.01	225.86	215.21	223.68	190.83	864,700
2016-02-29	218.07	218.74	215.05	216.90	185.04	688,900
2016-02-26	218.98	219.41	215.27	217.95	185.94	732,100
2016-02-25	217.53	217.88	213.72	217.50	185.55	702,800
2016-02-24	214.50	216.81	212.40	215.97	184.25	861,200
2016-02-23	220.70	221.47	217.49	217.90	185.90	669,400
2016-02-22	218.57	224.18	217.64	220.53	188.14	900,600
2016-02-19	215.06	217.41	212.32	217.27	185.36	695,600
2016-02-18	217.74	217.95	215.22	215.85	184.15	634,300
2016-02-17	216.25	218.72	214.11	216.36	184.58	903,800
2016-02-16	212.20	217.01	209.69	213.97	182.54	940,200
2016-02-12	206.23	211.78	204.43	211.09	180.09	740,600
2016-02-11	200.55	205.95	197.66	204.37	174.35	912,400
2016-02-10	211.05	212.00	203.88	204.08	174.10	1,116,900
2016-02-09	207.99	212.03	206.21	209.79	178.98	1,481,900
2016-02-08	206.84	212.93	205.38	210.32	179.43	1,244,000
2016-02-05	208.00	212.14	205.93	208.31	177.71	1,204,900
2016-02-04	201.37	212.65	199.35	208.48	177.86	1,500,900
2016-02-03	195.23	198.90	189.57	197.65	167.62	784,700
2016-02-02	195.16	195.70	191.90	192.93	163.62	448,500
2016-02-01	195.36	199.00	193.63	197.70	167.66	826,500
2016-01-29	193.08	197.37	193.08	196.69	166.81	1,022,400

← NewerPage 45 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.