W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	121.13	124.13	120.95	124.03	96.346	936,000
2010-10-28	122.20	122.62	120.57	121.10	94.070	416,500
2010-10-27	121.13	121.61	120.10	121.42	94.319	469,000
2010-10-26	121.92	123.03	121.11	121.76	94.583	549,800
2010-10-25	123.54	124.45	122.31	122.72	95.329	519,600
2010-10-22	123.87	123.87	122.48	122.61	95.243	436,300
2010-10-21	123.01	124.37	122.82	123.82	96.183	779,300
2010-10-20	121.16	123.11	121.10	122.74	95.344	625,400
2010-10-19	121.12	122.08	119.60	121.16	94.117	907,400
2010-10-18	121.93	122.18	120.93	122.18	94.909	718,100
2010-10-15	122.72	123.10	120.36	121.32	94.241	738,500
2010-10-14	122.77	123.89	119.80	121.64	94.490	1,564,400
2010-10-13	124.36	126.05	124.16	125.31	97.341	694,500
2010-10-12	122.86	124.27	121.23	123.70	96.090	722,400
2010-10-11	122.96	123.82	122.58	123.14	95.655	313,700
2010-10-08	121.76	123.57	121.63	123.00	95.546	456,600
2010-10-07	122.75	123.00	120.91	121.99	94.762	380,600
2010-10-06	121.22	123.06	121.22	122.62	95.251	478,100
2010-10-05	119.48	122.06	118.70	121.69	94.529	514,600
2010-10-04	119.07	119.87	117.25	118.25	91.856	397,200
2010-10-01	120.00	120.00	118.79	119.13	92.540	425,200
2010-09-30	120.52	121.84	118.11	119.11	92.525	485,000
2010-09-29	119.84	120.54	119.20	119.56	92.874	390,000
2010-09-28	119.63	120.85	117.99	120.62	93.697	340,100
2010-09-27	120.46	120.73	119.24	119.35	92.711	360,000
2010-09-24	119.30	121.38	119.22	120.74	93.791	407,600
2010-09-23	117.28	119.41	116.93	117.74	91.460	431,000
2010-09-22	119.29	120.48	118.08	118.45	92.012	789,000
2010-09-21	120.75	121.11	119.46	119.74	93.014	651,900
2010-09-20	119.23	121.16	118.10	121.01	94.000	740,200
2010-09-17	117.21	119.48	116.55	118.74	92.237	1,018,100
2010-09-16	116.86	117.91	116.26	116.75	90.691	685,600
2010-09-15	115.96	118.50	115.96	118.18	91.802	885,100
2010-09-14	114.86	116.85	114.59	116.36	90.388	866,100
2010-09-13	115.51	116.80	113.27	116.56	90.544	1,236,400
2010-09-10	113.08	114.82	112.77	114.73	89.122	595,100
2010-09-09	112.00	113.29	111.29	113.05	87.817	683,400
2010-09-08	110.55	111.13	110.50	110.73	86.015	415,700
2010-09-07	110.61	111.31	110.20	110.36	85.728	395,700
2010-09-03	111.81	112.00	110.57	111.43	86.559	459,800
2010-09-02	109.23	111.04	108.85	110.84	86.100	583,500
2010-09-01	107.32	109.66	107.27	109.59	85.129	527,300
2010-08-31	105.71	106.87	105.09	105.79	82.178	665,700
2010-08-30	107.25	108.03	106.28	106.30	82.574	398,600
2010-08-27	106.37	107.92	104.88	107.72	83.677	460,200
2010-08-26	106.51	107.43	105.54	105.79	82.178	730,800
2010-08-25	105.85	106.51	104.48	105.86	82.232	885,200
2010-08-24	107.54	107.86	106.13	106.35	82.613	895,500
2010-08-23	108.50	109.63	108.10	108.88	84.578	1,069,000
2010-08-20	107.19	108.05	106.59	107.68	83.646	564,300
2010-08-19	110.75	111.06	107.65	108.11	83.980	657,400
2010-08-18	111.12	111.83	110.38	111.18	86.365	428,700
2010-08-17	110.28	112.00	110.21	111.24	86.411	520,200
2010-08-16	109.04	109.83	108.23	109.22	84.842	366,400
2010-08-13	110.42	110.54	109.44	109.66	85.184	624,000
2010-08-12	108.45	111.00	108.45	110.74	86.023	794,800
2010-08-11	111.53	111.88	108.86	109.85	85.331	1,245,900
2010-08-10	113.67	113.94	112.40	113.38	88.073	999,800
2010-08-09	114.44	115.00	113.36	115.00	89.332	554,900
2010-08-06	112.90	114.48	112.59	114.03	88.578	998,500

← NewerPage 68 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.