W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	255.72	256.73	253.67	256.64	211.45	242,500
2014-05-28	253.54	255.54	252.37	254.51	209.69	234,800
2014-05-27	254.25	255.16	252.49	252.81	208.29	299,700
2014-05-23	252.30	253.62	250.47	253.23	208.64	194,400
2014-05-22	252.40	253.70	251.54	252.15	207.75	200,100
2014-05-21	250.17	252.74	249.36	252.36	207.92	343,600
2014-05-20	255.15	255.82	248.53	249.83	205.84	448,100
2014-05-19	254.03	256.27	252.68	256.11	211.01	282,500
2014-05-16	252.48	254.30	251.45	254.18	209.42	330,400
2014-05-15	253.19	254.70	250.97	252.23	207.82	451,400
2014-05-14	254.55	254.94	252.60	253.57	208.92	256,600
2014-05-13	254.94	255.81	252.40	253.97	209.25	346,400
2014-05-12	251.52	254.88	251.52	254.62	209.79	379,500
2014-05-09	251.93	252.00	249.56	250.89	206.71	305,000
2014-05-08	249.19	253.97	248.33	252.29	207.87	334,400
2014-05-07	250.44	252.80	250.22	252.30	206.98	327,300
2014-05-06	251.02	251.74	250.08	250.87	205.81	237,600
2014-05-05	250.62	252.44	250.00	251.70	206.49	200,100
2014-05-02	252.31	254.42	252.09	252.25	206.94	278,900
2014-05-01	255.24	255.24	251.85	252.75	207.35	323,900
2014-04-30	248.09	254.82	246.12	254.40	208.71	739,900
2014-04-29	251.08	251.87	248.05	248.22	203.64	287,000
2014-04-28	250.47	251.54	246.52	250.03	205.12	370,100
2014-04-25	251.52	251.54	247.50	249.33	204.55	486,000
2014-04-24	255.76	255.80	250.88	252.53	207.17	308,100
2014-04-23	254.40	255.92	254.40	254.97	209.17	270,600
2014-04-22	253.36	255.71	252.50	255.05	209.24	372,800
2014-04-21	251.83	253.35	251.32	252.21	206.91	299,800
2014-04-17	249.54	254.60	248.64	252.15	206.86	596,900
2014-04-16	256.00	258.00	248.56	250.20	205.26	745,900
2014-04-15	249.96	251.27	246.74	250.77	205.73	687,800
2014-04-14	251.55	251.55	246.95	248.93	204.22	475,700
2014-04-11	251.99	254.91	250.00	250.23	205.29	513,500
2014-04-10	258.79	259.22	252.06	252.23	206.93	447,800
2014-04-09	255.31	258.98	254.90	258.58	212.14	641,300
2014-04-08	246.49	253.88	245.23	253.42	207.90	533,800
2014-04-07	253.85	253.97	246.43	246.62	202.32	395,200
2014-04-04	257.44	259.34	254.40	254.59	208.86	543,100
2014-04-03	255.50	257.20	254.48	256.74	210.63	354,300
2014-04-02	252.97	256.15	252.91	254.98	209.18	347,900
2014-04-01	253.95	254.97	252.41	253.05	207.60	542,100
2014-03-31	251.80	253.36	250.19	252.66	207.28	559,100
2014-03-28	250.89	251.96	249.18	249.45	204.65	505,700
2014-03-27	251.51	252.36	249.29	250.24	205.29	427,000
2014-03-26	255.65	255.93	250.71	250.72	205.69	429,800
2014-03-25	252.42	255.24	252.42	254.61	208.88	426,600
2014-03-24	253.10	253.54	250.75	251.46	206.29	372,800
2014-03-21	253.28	254.52	250.69	251.97	206.71	887,400
2014-03-20	248.85	251.20	247.09	251.04	205.95	358,200
2014-03-19	253.32	253.45	247.89	249.96	205.06	417,700
2014-03-18	251.68	253.58	250.72	253.12	207.66	361,700
2014-03-17	247.49	251.80	247.49	251.68	206.48	441,000
2014-03-14	245.00	248.52	243.99	247.03	202.66	635,000
2014-03-13	253.60	253.68	245.54	245.84	201.68	675,600
2014-03-12	250.76	252.44	248.59	251.83	206.60	591,300
2014-03-11	257.63	257.63	253.25	253.84	208.25	337,100
2014-03-10	253.91	256.69	253.91	255.77	209.83	310,500
2014-03-07	258.47	259.33	256.53	256.95	210.80	407,500
2014-03-06	257.24	259.38	256.20	257.48	211.23	422,600
2014-03-05	255.08	257.65	254.38	256.97	210.82	320,900

← NewerPage 53 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.