W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	254.89	256.28	251.00	255.05	208.40	516,800
2013-12-03	257.85	258.95	254.11	254.89	208.27	407,500
2013-12-02	257.91	259.97	256.39	258.32	211.07	335,400
2013-11-29	259.07	259.96	256.50	257.92	210.74	92,300
2013-11-27	258.00	259.99	257.00	258.47	211.19	199,900
2013-11-26	257.12	259.26	255.90	258.13	210.91	403,100
2013-11-25	256.89	257.80	255.39	256.86	209.88	242,500
2013-11-22	255.86	256.88	255.22	256.39	209.49	444,600
2013-11-21	253.00	256.91	252.66	255.22	208.54	566,300
2013-11-20	257.38	259.50	252.55	253.24	206.92	354,300
2013-11-19	258.14	260.30	255.89	256.15	209.30	314,100
2013-11-18	259.79	261.56	257.81	258.06	210.86	397,700
2013-11-15	263.86	264.37	259.53	260.75	213.05	621,700
2013-11-14	265.00	267.32	262.93	265.60	217.02	419,200
2013-11-13	267.13	269.15	262.75	265.00	216.53	598,700
2013-11-12	268.78	269.32	266.92	268.24	219.17	219,600
2013-11-11	267.80	270.19	267.76	270.02	220.63	142,900
2013-11-08	264.42	268.11	264.05	268.11	219.07	462,200
2013-11-07	273.00	273.00	263.47	263.68	215.45	359,500
2013-11-06	269.54	272.22	268.33	272.13	222.35	258,200
2013-11-05	269.19	271.13	267.66	268.96	219.00	350,000
2013-11-04	270.77	272.17	269.79	271.88	221.38	295,100
2013-11-01	269.46	271.86	267.46	270.06	219.90	242,500
2013-10-31	269.94	271.26	268.63	268.97	219.01	276,300
2013-10-30	273.60	274.37	268.80	270.06	219.90	341,700
2013-10-29	268.58	273.11	265.90	273.04	222.33	330,100
2013-10-28	267.31	269.80	264.94	269.20	219.20	396,400
2013-10-25	263.68	267.46	262.13	267.40	217.73	302,600
2013-10-24	264.31	265.06	263.04	263.04	214.18	212,400
2013-10-23	265.15	265.46	262.60	264.17	215.10	177,800
2013-10-22	265.38	266.32	262.95	265.39	216.10	299,800
2013-10-21	263.12	264.26	260.91	263.44	214.51	352,500
2013-10-18	262.98	264.38	260.81	264.30	215.21	406,400
2013-10-17	256.29	262.44	254.81	261.90	213.25	443,400
2013-10-16	260.35	266.37	253.25	257.77	209.89	1,142,700
2013-10-15	258.29	258.52	255.19	255.42	207.98	486,300
2013-10-14	256.33	260.12	255.07	258.61	210.58	312,200
2013-10-11	256.83	258.61	256.21	257.90	210.00	367,500
2013-10-10	254.55	256.47	253.65	255.90	208.37	646,600
2013-10-09	256.15	258.06	251.21	252.36	205.49	719,500
2013-10-08	260.63	262.25	257.86	258.04	210.11	344,300
2013-10-07	262.31	263.17	259.96	261.13	212.63	426,000
2013-10-04	264.85	265.86	263.44	264.88	215.68	259,900
2013-10-03	263.71	265.40	261.40	263.74	214.75	479,200
2013-10-02	263.16	265.00	261.03	264.65	215.49	255,500
2013-10-01	261.77	264.65	261.00	264.65	215.49	413,600
2013-09-30	261.72	263.72	261.04	261.71	213.10	405,700
2013-09-27	269.05	269.55	263.55	263.92	214.90	401,700
2013-09-26	268.17	271.96	267.97	269.05	219.08	261,900
2013-09-25	269.10	270.27	267.09	267.16	217.54	157,700
2013-09-24	267.88	270.59	266.91	268.26	218.43	355,800
2013-09-23	270.69	270.85	267.44	268.05	218.26	399,300
2013-09-20	272.93	275.22	270.15	270.15	219.97	618,800
2013-09-19	273.93	276.38	272.93	273.51	222.71	339,700
2013-09-18	269.53	274.01	268.92	274.01	223.11	295,500
2013-09-17	270.72	271.71	268.39	269.37	219.34	318,000
2013-09-16	272.43	272.47	269.07	270.04	219.88	302,900
2013-09-13	268.95	268.95	265.08	267.29	217.64	350,600
2013-09-12	267.70	271.32	265.55	268.08	218.29	549,900
2013-09-11	269.46	270.00	267.26	269.69	219.60	280,300

← NewerPage 55 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.