W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	131.89	132.44	129.92	132.18	103.12	931,300
2011-01-25	136.04	137.36	131.74	132.56	103.42	1,624,400
2011-01-24	135.55	139.36	135.21	139.16	108.57	884,100
2011-01-21	136.23	136.60	134.91	135.31	105.57	422,700
2011-01-20	136.10	136.31	134.24	135.20	105.48	557,800
2011-01-19	137.21	137.44	135.78	136.08	106.17	739,900
2011-01-18	136.15	137.46	135.52	137.20	107.04	653,700
2011-01-14	134.49	136.01	134.29	135.90	106.03	556,800
2011-01-13	134.76	135.37	134.33	134.78	105.15	387,300
2011-01-12	134.34	135.02	134.10	134.46	104.90	523,500
2011-01-11	133.21	134.16	132.89	133.54	104.19	414,700
2011-01-10	132.23	133.86	132.10	132.66	103.50	663,100
2011-01-07	134.11	134.61	132.13	132.60	103.45	750,400
2011-01-06	137.50	137.50	133.41	133.66	104.28	1,855,500
2011-01-05	138.66	139.85	138.04	138.68	108.20	402,800
2011-01-04	140.00	140.00	137.40	139.23	108.62	637,700
2011-01-03	139.18	140.17	138.75	139.54	108.87	402,500
2010-12-31	138.20	139.09	137.91	138.11	107.75	181,500
2010-12-30	137.67	138.62	137.41	138.29	107.89	143,600
2010-12-29	138.42	139.08	137.94	137.95	107.63	239,900
2010-12-28	138.87	139.07	137.51	138.01	107.67	206,600
2010-12-27	138.00	138.86	137.41	138.65	108.17	127,800
2010-12-23	137.99	138.30	137.77	138.07	107.72	133,100
2010-12-22	138.59	138.59	137.71	138.01	107.67	237,200
2010-12-21	137.72	138.50	137.53	138.50	108.05	273,200
2010-12-20	136.52	137.85	136.41	137.30	107.12	274,200
2010-12-17	136.84	136.84	136.08	136.19	106.25	605,400
2010-12-16	135.24	136.92	134.65	136.80	106.73	349,300
2010-12-15	134.43	136.26	134.32	135.38	105.62	554,300
2010-12-14	134.09	135.25	133.82	134.83	105.19	356,600
2010-12-13	134.15	134.79	133.34	133.77	104.36	426,400
2010-12-10	132.57	133.76	132.08	133.67	104.29	230,100
2010-12-09	132.99	132.99	131.76	132.35	103.26	285,100
2010-12-08	132.79	132.79	131.39	132.13	103.09	508,100
2010-12-07	134.08	134.08	132.21	132.63	103.48	578,700
2010-12-06	131.40	132.38	130.91	131.95	102.94	304,100
2010-12-03	130.69	131.93	130.51	131.59	102.66	333,000
2010-12-02	127.42	131.31	127.27	131.16	102.33	728,300
2010-12-01	125.99	128.26	125.97	127.27	99.293	659,200
2010-11-30	123.62	125.83	123.62	124.93	97.468	767,300
2010-11-29	124.88	125.42	123.78	125.06	97.569	440,800
2010-11-26	125.75	126.33	125.69	125.75	98.108	163,100
2010-11-24	124.88	127.03	124.83	126.70	98.849	479,900
2010-11-23	124.58	124.93	123.62	124.06	96.789	756,800
2010-11-22	125.50	126.20	124.52	125.95	98.264	422,700
2010-11-19	124.88	125.86	124.27	125.78	98.131	509,200
2010-11-18	125.93	126.63	124.15	125.24	97.710	864,000
2010-11-17	124.29	125.39	123.00	124.86	97.413	1,213,200
2010-11-16	124.77	125.29	123.47	124.53	97.156	885,900
2010-11-15	126.12	127.13	125.34	125.37	97.811	477,500
2010-11-12	125.96	126.66	124.45	125.50	97.913	584,500
2010-11-11	124.47	126.84	123.35	126.70	98.849	728,200
2010-11-10	125.66	126.38	124.90	126.37	98.591	254,800
2010-11-09	127.12	127.12	125.17	125.82	98.162	310,400
2010-11-08	127.93	127.93	126.67	127.03	99.106	346,300
2010-11-05	126.34	128.27	125.96	128.19	100.01	410,700
2010-11-04	125.74	126.42	124.88	126.34	98.568	479,900
2010-11-03	125.27	125.37	123.14	124.62	96.805	527,400
2010-11-02	125.45	126.19	124.84	125.19	97.247	321,800
2010-11-01	124.45	125.41	123.72	124.37	96.610	526,700

← NewerPage 67 of 79 · 4,734 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.