W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	114.38	114.69	113.60	114.09	88.625	744,300
2010-08-04	113.57	115.68	113.12	115.44	89.254	638,100
2010-08-03	113.99	114.32	113.09	113.54	87.785	496,600
2010-08-02	113.57	115.48	112.51	114.16	88.265	835,800
2010-07-30	109.56	112.28	108.95	112.01	86.602	877,700
2010-07-29	111.93	111.96	109.78	111.25	86.015	1,088,100
2010-07-28	110.42	110.97	109.67	110.78	85.651	808,800
2010-07-27	111.35	111.35	109.53	110.46	85.404	747,700
2010-07-26	109.89	110.95	109.21	110.95	85.783	459,300
2010-07-23	108.37	109.66	107.37	109.61	84.747	482,900
2010-07-22	106.51	108.72	106.51	108.39	83.803	685,000
2010-07-21	106.31	107.41	104.81	105.60	81.646	826,000
2010-07-20	103.66	106.08	102.49	105.90	81.878	945,900
2010-07-19	104.98	105.28	103.87	104.79	81.020	667,400
2010-07-16	106.40	106.46	103.95	104.98	81.167	1,153,000
2010-07-15	106.30	109.03	103.43	106.89	82.644	2,510,700
2010-07-14	104.24	105.50	103.50	103.75	80.216	879,000
2010-07-13	104.86	106.23	104.28	105.49	81.561	847,100
2010-07-12	102.55	103.93	102.06	103.78	80.239	660,600
2010-07-09	101.80	103.34	101.35	102.99	79.628	604,900
2010-07-08	100.38	101.62	100.24	101.57	78.530	787,900
2010-07-07	97.440	100.00	97.440	99.820	77.177	529,700
2010-07-06	98.690	99.980	96.840	97.540	75.415	740,600
2010-07-02	99.210	99.580	97.470	98.170	75.902	492,100
2010-07-01	99.620	99.900	96.810	98.750	76.350	1,226,800
2010-06-30	99.740	101.44	99.220	99.450	76.891	652,200
2010-06-29	102.54	102.78	99.330	100.04	77.347	719,100
2010-06-28	103.60	104.88	102.89	103.91	80.340	293,900
2010-06-25	103.41	104.05	102.41	103.38	79.930	514,200
2010-06-24	104.87	105.09	102.65	102.91	79.566	464,100
2010-06-23	104.35	105.61	103.15	105.24	81.368	489,900
2010-06-22	107.74	108.14	104.62	104.89	81.097	634,900
2010-06-21	109.57	109.57	107.17	107.86	83.394	651,100
2010-06-18	108.07	108.27	107.09	108.26	83.703	730,400
2010-06-17	107.65	107.99	106.32	107.82	83.363	375,400
2010-06-16	107.17	107.99	106.78	107.70	83.270	270,900
2010-06-15	104.95	107.56	104.75	107.48	83.100	370,700
2010-06-14	104.32	105.78	104.32	104.64	80.904	628,400
2010-06-11	102.07	104.64	102.07	104.26	80.610	626,300
2010-06-10	101.23	103.95	101.03	103.80	80.255	610,300
2010-06-09	99.480	101.20	99.030	99.380	76.837	770,900
2010-06-08	97.630	99.120	96.500	98.910	76.474	783,900
2010-06-07	99.220	99.530	97.260	97.290	75.221	742,000
2010-06-04	100.78	101.88	98.720	99.190	76.690	685,200
2010-06-03	102.83	104.47	102.32	103.55	80.061	663,000
2010-06-02	100.29	103.10	99.760	103.10	79.713	709,400
2010-06-01	101.27	102.78	100.22	100.22	77.487	622,600
2010-05-28	103.18	103.30	101.24	101.75	78.670	756,100
2010-05-27	102.01	103.34	101.19	103.34	79.899	661,700
2010-05-26	101.78	102.52	99.820	100.14	77.425	759,000
2010-05-25	98.280	101.46	97.920	101.24	78.275	618,100
2010-05-24	102.50	102.50	100.79	100.86	77.981	505,100
2010-05-21	98.780	103.14	98.460	102.77	79.458	1,167,100
2010-05-20	103.40	103.40	100.14	100.14	77.425	1,160,200
2010-05-19	106.40	106.99	103.86	104.91	81.113	1,147,200
2010-05-18	108.87	109.78	107.00	107.05	82.767	745,400
2010-05-17	108.09	108.58	106.39	108.31	83.742	905,000
2010-05-14	108.78	108.78	106.26	107.67	83.247	687,100
2010-05-13	109.88	110.32	108.52	108.90	84.198	663,500
2010-05-12	108.92	110.50	107.60	110.37	85.334	1,104,000

← NewerPage 69 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.