W.W. Grainger Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	966.46	970.59	962.97	969.46	951.61	64
2024-07-29	966.58	975.71	965.59	967.09	949.29	75
2024-07-26	963.34	978.74	961.38	978.74	960.72	133
2024-07-25	934.95	962.93	934.95	961.29	943.59	259
2024-07-24	947.42	950.32	944.40	944.56	927.17	34
2024-07-23	951.87	953.78	950.01	953.78	936.22	108
2024-07-22	944.08	949.93	939.84	944.71	927.32	53
2024-07-19	959.47	972.31	943.39	944.58	927.19	129
2024-07-18	970.27	983.23	963.79	963.79	946.05	669
2024-07-17	987.89	995.31	968.89	980.72	962.66	613
2024-07-16	949.06	984.48	949.06	984.48	966.36	76
2024-07-15	922.29	942.29	905.06	942.29	924.94	284
2024-07-12	911.80	933.56	911.80	921.35	904.39	130
2024-07-11	913.26	918.00	903.00	915.00	898.15	106
2024-07-10	907.43	907.66	888.69	898.14	881.60	177
2024-07-09	915.33	921.08	908.17	908.17	891.45	77
2024-07-08	917.30	922.09	913.48	913.48	896.66	15
2024-07-05	913.63	917.93	907.18	916.43	899.56	60
2024-07-03	913.41	921.27	911.20	915.45	898.59	160
2024-07-02	897.01	907.14	880.00	907.14	890.44	218
2024-07-01	911.27	911.27	894.44	899.38	882.82	62
2024-06-28	914.49	921.33	900.89	901.85	885.25	2,431
2024-06-27	908.65	914.23	901.97	905.11	888.45	114
2024-06-26	906.71	906.71	895.66	900.08	883.51	157
2024-06-25	911.51	914.05	898.93	900.95	884.36	319
2024-06-24	916.04	920.14	911.84	911.84	895.05	32
2024-06-21	913.22	916.78	905.71	912.83	896.02	50
2024-06-20	923.75	928.29	915.68	916.16	899.29	3,463
2024-06-18	915.30	921.65	915.30	919.49	902.56	229
2024-06-17	903.67	923.97	903.34	923.97	906.96	166
2024-06-14	898.35	907.95	894.68	904.49	887.84	124
2024-06-13	912.31	913.57	908.10	913.57	896.75	126
2024-06-12	900.29	920.00	900.29	910.01	893.26	1,138
2024-06-11	895.82	895.82	881.28	895.04	878.56	34
2024-06-10	890.10	900.81	887.95	896.15	879.65	162
2024-06-07	880.58	899.33	876.32	894.85	878.38	126
2024-06-06	884.59	890.43	875.65	876.44	860.30	264
2024-06-05	897.84	897.84	886.07	889.90	873.52	42
2024-06-04	881.02	893.27	881.02	885.89	869.58	2,317
2024-06-03	924.40	928.95	878.86	884.88	868.59	340
2024-05-31	908.93	910.05	898.51	903.08	886.45	172
2024-05-30	919.09	919.09	905.66	907.10	890.40	147
2024-05-29	935.86	935.86	906.44	910.73	893.96	612
2024-05-28	962.85	966.05	941.60	941.60	924.26	138
2024-05-24	959.24	966.97	949.73	966.52	948.73	52
2024-05-23	961.52	969.60	947.78	961.51	943.81	140
2024-05-22	956.86	969.99	953.65	961.65	943.95	48
2024-05-21	951.57	954.12	948.19	952.74	935.20	155
2024-05-20	949.58	954.06	945.66	952.43	934.90	63
2024-05-17	951.37	958.57	937.87	938.80	921.52	74
2024-05-16	957.27	960.90	947.30	950.18	932.69	28
2024-05-15	959.01	959.03	952.29	956.40	938.79	5,656
2024-05-14	949.94	950.41	940.95	949.95	932.46	92
2024-05-13	959.09	959.09	947.86	947.86	930.40	106
2024-05-10	959.11	960.09	952.11	960.09	942.41	54
2024-05-09	951.87	956.18	941.38	955.73	936.12	12
2024-05-08	946.84	959.94	946.84	949.78	930.29	185
2024-05-07	941.76	952.86	931.27	952.86	933.31	276
2024-05-03	929.76	949.25	917.10	932.36	913.24	57
2024-05-02	927.25	927.25	918.15	923.16	904.22	236

← NewerPage 10 of 18 · 1,077 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	2.4900 USD
2026-05-11	2.4900 USD
2026-02-06	2.2600 USD
2025-11-07	2.2600 USD
2025-08-08	2.2600 USD
2025-05-09	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.