W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	202.23	204.34	201.53	203.52	163.27	290,000
2012-09-21	205.23	205.63	202.83	203.03	162.88	328,000
2012-09-20	203.20	204.49	200.97	204.26	163.86	374,100
2012-09-19	204.90	205.11	203.46	203.75	163.45	259,400
2012-09-18	206.17	206.64	204.31	204.85	164.34	224,600
2012-09-17	205.12	207.53	205.12	206.13	165.36	301,600
2012-09-14	207.10	209.84	205.85	206.01	165.27	709,100
2012-09-13	202.70	209.79	202.11	205.92	165.20	752,900
2012-09-12	204.35	206.83	203.37	206.78	165.89	501,500
2012-09-11	202.98	204.34	202.05	203.67	163.39	431,100
2012-09-10	204.67	205.16	202.80	202.99	162.84	414,500
2012-09-07	203.79	206.43	203.48	203.74	163.45	509,700
2012-09-06	204.17	205.05	202.00	203.65	163.37	723,800
2012-09-05	208.48	209.24	203.44	203.44	163.21	544,100
2012-09-04	206.13	211.31	205.78	209.25	167.87	735,500
2012-08-31	206.21	207.83	205.00	205.96	165.23	361,000
2012-08-30	202.54	205.27	202.45	204.27	163.87	330,300
2012-08-29	206.37	206.57	203.43	204.41	163.98	291,700
2012-08-28	205.34	209.11	204.54	205.98	165.24	514,400
2012-08-27	205.48	207.66	204.54	206.34	165.53	319,200
2012-08-24	203.67	206.30	202.78	204.99	164.45	187,700
2012-08-23	203.52	205.21	202.87	204.13	163.76	271,500
2012-08-22	202.47	206.82	202.31	205.06	164.51	259,600
2012-08-21	205.93	206.50	203.35	203.62	163.35	331,800
2012-08-20	207.74	207.74	204.07	205.80	165.10	195,700
2012-08-17	206.97	207.70	204.47	207.28	166.29	313,000
2012-08-16	202.25	206.63	201.06	206.10	165.34	308,500
2012-08-15	201.00	203.11	200.82	202.39	162.36	247,200
2012-08-14	202.91	204.04	200.74	201.20	161.41	250,800
2012-08-13	199.67	201.35	198.49	201.28	161.47	262,600
2012-08-10	200.22	200.98	197.16	200.74	161.04	647,300
2012-08-09	205.13	206.10	203.71	204.51	164.06	321,000
2012-08-08	207.88	208.00	205.41	206.47	164.99	284,300
2012-08-07	208.53	209.97	207.55	208.22	166.39	309,000
2012-08-06	206.35	208.10	204.82	206.55	165.06	298,600
2012-08-03	204.91	206.09	202.41	205.29	164.05	386,100
2012-08-02	202.62	205.22	199.26	201.27	160.84	485,100
2012-08-01	205.81	205.95	202.20	203.01	162.23	424,800
2012-07-31	207.96	207.96	204.34	204.83	163.68	415,800
2012-07-30	208.16	208.71	205.67	207.55	165.86	497,000
2012-07-27	203.49	207.94	202.61	207.76	166.03	499,600
2012-07-26	202.33	208.71	199.13	202.26	161.63	382,600
2012-07-25	199.83	201.53	197.50	199.22	159.20	424,100
2012-07-24	205.00	205.49	195.78	198.75	158.83	834,300
2012-07-23	200.99	205.35	198.26	204.24	163.21	442,800
2012-07-20	204.77	205.50	202.16	204.80	163.66	1,043,000
2012-07-19	210.50	210.57	204.79	205.72	164.40	1,155,600
2012-07-18	189.94	211.36	189.94	210.57	168.27	2,344,300
2012-07-17	188.50	190.33	186.91	188.97	151.01	666,500
2012-07-16	189.71	190.22	186.14	188.09	150.31	541,700
2012-07-13	185.20	189.99	185.20	189.76	151.64	531,000
2012-07-12	176.80	186.24	176.50	185.43	148.18	1,208,000
2012-07-11	184.89	185.43	177.97	179.02	143.06	1,215,300
2012-07-10	188.66	189.99	183.29	184.55	147.48	489,800
2012-07-09	187.73	189.55	184.22	188.03	150.26	550,800
2012-07-06	189.02	191.26	187.39	187.77	150.05	422,800
2012-07-05	193.40	193.40	191.34	191.87	153.33	389,600
2012-07-03	189.61	194.40	188.68	193.38	154.53	450,000
2012-07-02	190.69	191.60	187.07	190.10	151.91	464,300
2012-06-29	184.84	191.66	184.84	191.24	152.82	758,400

← NewerPage 60 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.