W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	234.39	236.62	234.34	234.87	196.12	663,700
2015-02-12	236.76	237.59	230.51	234.31	195.65	1,278,100
2015-02-11	237.73	238.97	235.56	237.60	198.40	889,000
2015-02-10	239.66	240.00	236.66	238.88	199.47	446,100
2015-02-09	239.17	241.86	237.38	238.63	199.26	508,800
2015-02-06	239.54	242.77	239.54	240.30	200.66	506,700
2015-02-05	239.65	241.40	237.97	240.02	200.42	833,300
2015-02-04	242.22	242.45	236.20	239.16	198.80	1,554,100
2015-02-03	241.84	245.24	241.77	244.57	203.30	472,300
2015-02-02	233.75	241.01	233.29	240.51	199.93	563,700
2015-01-30	234.32	238.36	233.27	235.84	196.04	673,100
2015-01-29	231.49	236.85	231.13	235.92	196.11	660,400
2015-01-28	232.76	232.93	229.38	231.04	192.05	698,800
2015-01-27	230.56	233.35	229.04	231.68	192.59	672,800
2015-01-26	236.42	241.88	233.50	234.81	195.19	1,164,100
2015-01-23	243.50	247.69	243.50	245.99	204.48	791,900
2015-01-22	245.22	246.12	243.18	245.16	203.79	404,800
2015-01-21	241.16	246.97	240.91	244.19	202.98	470,500
2015-01-20	242.00	243.77	239.81	242.61	201.67	365,200
2015-01-16	237.92	241.59	235.04	241.29	200.57	654,300
2015-01-15	243.03	244.80	237.76	237.92	197.77	489,900
2015-01-14	241.92	243.00	240.00	241.90	201.08	753,800
2015-01-13	246.84	247.98	241.33	243.44	202.36	399,500
2015-01-12	249.04	249.95	244.10	245.15	203.78	367,500
2015-01-09	250.70	250.78	246.88	248.23	206.34	335,900
2015-01-08	247.38	251.23	247.38	251.14	208.76	453,000
2015-01-07	246.00	247.07	243.11	245.67	204.21	339,500
2015-01-06	249.53	249.94	242.84	245.45	204.03	427,300
2015-01-05	253.70	254.34	248.18	248.98	206.97	394,100
2015-01-02	256.02	256.97	253.33	255.22	212.15	314,300
2014-12-31	258.24	259.00	254.51	254.89	211.88	445,100
2014-12-30	258.37	259.41	256.80	257.49	214.04	319,600
2014-12-29	256.79	259.67	256.79	258.86	215.18	294,400
2014-12-26	258.00	259.14	256.74	257.09	213.71	133,200
2014-12-24	257.85	258.40	256.48	256.98	213.62	158,900
2014-12-23	259.21	259.89	257.26	257.80	214.30	609,500
2014-12-22	257.92	259.03	256.13	258.22	214.65	377,200
2014-12-19	253.17	261.57	252.82	257.81	214.31	881,700
2014-12-18	246.24	252.30	246.24	252.23	209.67	568,700
2014-12-17	244.26	245.22	242.00	244.02	202.84	712,200
2014-12-16	243.92	249.23	242.42	244.23	203.02	323,700
2014-12-15	246.41	248.14	242.85	244.17	202.97	431,300
2014-12-12	246.43	249.96	244.41	245.97	204.46	673,500
2014-12-11	242.05	247.14	241.28	246.16	204.62	466,000
2014-12-10	248.69	248.71	241.08	242.65	201.70	517,500
2014-12-09	248.36	249.65	247.27	249.46	207.36	267,200
2014-12-08	251.70	253.46	249.74	250.12	207.91	538,800
2014-12-05	251.79	254.49	251.51	252.83	210.17	561,200
2014-12-04	248.39	251.10	246.81	250.57	208.29	444,500
2014-12-03	244.62	248.57	243.97	248.57	206.63	798,600
2014-12-02	241.01	244.26	239.70	244.17	202.97	592,500
2014-12-01	244.91	245.31	242.12	242.46	201.55	555,400
2014-11-28	247.84	248.84	245.33	245.68	204.22	290,000
2014-11-26	249.04	249.31	246.71	247.16	205.45	329,200
2014-11-25	250.35	250.60	248.34	249.24	207.18	299,200
2014-11-24	249.00	251.04	247.58	250.85	208.52	362,600
2014-11-21	246.71	248.95	246.71	248.21	206.33	516,900
2014-11-20	243.37	246.43	243.37	244.87	203.55	311,700
2014-11-19	243.50	244.84	241.98	244.34	203.11	323,100
2014-11-18	244.90	246.25	242.97	243.33	202.27	328,900

← NewerPage 50 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.