W.W. Grainger Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	750.00	760.08	742.67	758.93	740.14	141
2023-11-01	731.15	743.17	729.80	743.17	724.77	67
2023-10-31	721.18	737.24	721.18	735.56	717.35	89
2023-10-30	711.55	727.61	711.55	727.61	709.59	90
2023-10-27	705.30	711.02	700.00	711.02	693.42	120
2023-10-26	708.55	708.55	694.60	701.35	683.99	9
2023-10-25	680.57	684.62	675.26	675.85	659.12	212
2023-10-24	694.64	694.64	684.97	684.97	668.01	116
2023-10-23	697.75	697.95	688.30	688.30	671.26	6
2023-10-20	706.94	706.94	693.17	693.17	676.01	249
2023-10-19	708.32	713.83	708.32	710.92	693.32	341
2023-10-18	731.46	733.75	717.62	723.21	705.30	49
2023-10-17	731.83	731.83	731.83	731.83	713.71	1
2023-10-16	737.14	739.98	723.96	723.96	706.04	14
2023-10-13	738.75	738.75	729.01	733.95	715.78	173
2023-10-12	725.69	743.70	722.80	732.94	714.79	12
2023-10-11	714.99	714.99	709.10	711.19	693.58	17
2023-10-10	720.18	722.83	713.02	714.19	696.51	270
2023-10-09	722.04	726.63	716.32	726.63	708.63	26
2023-10-06	701.07	720.10	697.09	720.10	702.27	187
2023-10-05	699.26	699.30	693.72	699.30	681.99	63
2023-10-04	687.85	690.86	687.85	690.86	673.75	205
2023-10-03	686.45	688.70	684.41	685.87	668.89	56
2023-10-02	692.70	699.55	692.70	699.55	682.23	67
2023-09-29	702.86	702.86	694.46	696.94	679.68	219
2023-09-28	690.88	704.82	690.88	704.31	686.87	7,086
2023-09-27	690.21	694.53	685.53	685.53	668.56	661
2023-09-26	691.03	691.29	690.60	691.29	674.18	71
2023-09-22	687.12	687.12	681.57	683.00	666.09	42
2023-09-21	682.18	684.35	678.98	683.88	666.95	104
2023-09-20	698.38	698.38	695.39	695.39	678.18	11
2023-09-19	693.11	693.12	688.02	688.02	670.99	91
2023-09-18	690.67	697.23	690.67	697.23	679.97	362
2023-09-15	693.75	697.41	693.75	694.99	677.78	10
2023-09-14	697.00	698.12	693.09	697.60	680.33	10
2023-09-13	687.32	687.48	687.32	687.48	670.46	4
2023-09-12	692.19	692.19	689.91	689.91	672.83	150
2023-09-11	692.10	693.08	689.10	690.74	673.64	76
2023-09-08	692.99	692.99	691.80	692.98	675.82	54
2023-09-07	690.97	692.68	687.29	689.62	672.55	28
2023-09-06	692.43	695.72	691.32	691.32	674.20	49
2023-09-05	710.05	710.05	691.18	695.77	678.54	122
2023-09-01	718.41	718.41	705.00	705.00	687.55	372
2023-08-31	728.91	728.91	727.09	727.09	709.09	60
2023-08-30	716.07	724.16	716.07	718.88	701.08	1,421
2023-08-29	704.90	714.52	704.90	714.52	696.83	5
2023-08-25	714.73	717.92	712.27	717.92	700.15	44
2023-08-24	708.37	714.72	708.04	712.34	694.70	25
2023-08-23	703.35	707.88	703.35	707.88	690.35	14
2023-08-22	701.01	701.01	701.01	701.01	683.65	3
2023-08-21	699.27	699.27	696.01	696.01	678.78	3
2023-08-18	698.83	704.00	697.42	704.00	686.57	17
2023-08-17	710.88	710.88	705.57	705.57	688.10	7
2023-08-16	718.66	721.36	718.66	719.67	701.85	9
2023-08-11	709.12	715.23	709.12	715.23	697.52	25
2023-08-10	718.80	721.54	716.45	716.84	697.28	36
2023-08-09	714.84	716.78	712.72	716.78	697.22	32
2023-08-08	711.63	712.23	709.87	712.23	692.79	44
2023-08-07	715.29	717.66	713.69	717.66	698.07	3
2023-08-04	718.17	718.17	710.46	710.46	691.07	59

← NewerPage 13 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.