W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	247.47	248.11	246.68	247.02	204.46	244,300
2014-08-21	245.04	248.40	243.86	247.86	205.16	337,400
2014-08-20	245.72	245.99	244.58	245.21	202.96	449,700
2014-08-19	242.81	246.17	242.06	245.67	203.34	399,400
2014-08-18	239.13	242.87	237.55	242.83	200.99	528,000
2014-08-15	239.08	239.97	235.36	237.23	196.36	347,700
2014-08-14	239.99	240.54	238.16	238.45	197.37	365,500
2014-08-13	239.02	240.53	237.05	239.58	198.30	358,400
2014-08-12	237.34	239.39	236.68	238.76	197.62	261,600
2014-08-11	237.84	239.93	237.48	237.61	196.67	296,500
2014-08-08	234.00	236.72	233.28	236.59	195.83	377,400
2014-08-07	236.00	236.94	232.70	233.07	192.91	331,200
2014-08-06	234.10	236.70	232.32	235.63	194.14	407,800
2014-08-05	233.45	236.16	232.80	234.87	193.51	446,000
2014-08-04	235.45	235.45	231.21	235.01	193.63	610,700
2014-08-01	233.82	235.93	233.13	235.21	193.79	523,000
2014-07-31	238.09	239.11	234.80	235.15	193.74	507,400
2014-07-30	239.76	240.97	237.26	240.03	197.76	492,100
2014-07-29	239.73	240.31	238.16	238.74	196.70	310,100
2014-07-28	241.19	241.69	238.48	239.96	197.71	416,400
2014-07-25	241.77	242.70	239.62	241.16	198.70	238,800
2014-07-24	241.13	241.92	239.84	240.49	198.14	381,400
2014-07-23	241.75	241.89	239.60	241.03	198.59	366,800
2014-07-22	241.58	242.71	241.13	241.83	199.25	369,200
2014-07-21	242.70	245.03	239.63	240.26	197.95	548,700
2014-07-18	242.25	243.04	240.28	242.85	200.09	681,100
2014-07-17	242.94	247.49	240.00	241.39	198.88	1,290,200
2014-07-16	246.99	247.00	244.15	244.88	201.76	550,800
2014-07-15	244.88	246.43	243.91	245.84	202.55	763,600
2014-07-14	246.62	247.22	244.77	244.88	201.76	512,600
2014-07-11	240.70	246.00	240.70	244.79	201.69	757,800
2014-07-10	248.02	248.54	246.42	247.65	204.04	284,800
2014-07-09	249.65	250.94	249.07	250.06	206.03	286,400
2014-07-08	250.53	251.13	248.65	250.81	206.65	409,000
2014-07-07	253.48	253.48	248.67	250.53	206.42	489,300
2014-07-03	252.76	256.42	252.76	255.58	210.58	209,500
2014-07-02	251.50	252.80	250.20	251.54	207.25	490,100
2014-07-01	255.00	255.00	251.71	251.77	207.44	552,600
2014-06-30	254.51	255.00	253.72	254.27	209.50	484,200
2014-06-27	254.00	254.98	252.98	254.40	209.60	311,000
2014-06-26	255.76	255.85	253.57	254.88	210.00	321,600
2014-06-25	256.10	256.78	254.99	255.63	210.62	235,000
2014-06-24	259.25	259.99	256.00	256.10	211.00	328,100
2014-06-23	262.12	262.12	259.44	259.93	214.16	180,200
2014-06-20	262.26	263.37	260.95	261.44	215.40	361,000
2014-06-19	259.43	263.11	258.63	261.10	215.12	479,900
2014-06-18	258.11	259.55	255.30	259.39	213.72	407,200
2014-06-17	259.04	259.74	257.25	258.28	212.80	285,900
2014-06-16	259.46	260.36	258.17	260.11	214.31	216,500
2014-06-13	260.54	261.28	259.05	259.81	214.06	432,300
2014-06-12	264.60	265.00	259.34	260.21	214.39	938,600
2014-06-11	267.95	269.69	266.87	269.22	221.81	337,500
2014-06-10	267.58	269.12	266.83	269.11	221.72	335,800
2014-06-09	267.77	269.23	265.85	267.39	220.31	343,200
2014-06-06	265.37	268.65	265.01	267.77	220.62	284,800
2014-06-05	261.54	265.03	259.54	265.01	218.35	528,300
2014-06-04	262.90	265.00	261.29	261.47	215.43	314,100
2014-06-03	259.58	263.51	259.20	263.11	216.78	530,400
2014-06-02	258.74	261.57	257.50	260.06	214.27	306,400
2014-05-30	256.43	259.34	255.77	258.37	212.87	406,400

← NewerPage 52 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.