W.W. Grainger Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	714.59	719.70	714.59	719.70	700.06	76
2023-08-02	726.33	728.98	724.43	726.06	706.25	30
2023-08-01	736.81	738.04	722.65	722.66	702.94	255
2023-07-31	734.90	734.90	729.89	730.93	710.98	5
2023-07-28	741.10	741.10	726.17	732.56	712.57	8,270
2023-07-27	741.69	748.30	731.04	732.58	712.59	142
2023-07-26	766.24	766.24	760.40	765.26	744.38	48
2023-07-25	765.12	768.36	765.12	767.80	746.85	50
2023-07-24	769.85	770.26	768.67	770.26	749.24	52
2023-07-21	768.63	771.54	767.39	767.39	746.45	56
2023-07-20	769.90	769.90	758.79	765.42	744.54	278
2023-07-19	759.79	766.67	759.79	762.89	742.07	182
2023-07-18	759.48	765.84	752.09	760.92	740.16	104
2023-07-17	761.31	766.09	759.24	760.42	739.67	101
2023-07-14	754.89	760.43	753.02	760.05	739.31	119
2023-07-13	774.09	774.40	765.37	768.35	747.38	2,614
2023-07-12	775.53	785.40	773.85	775.68	754.51	132
2023-07-11	803.79	811.30	795.33	795.73	774.02	153
2023-07-10	778.73	791.55	778.73	787.34	765.85	165
2023-07-07	776.49	782.59	776.49	781.67	760.34	216
2023-07-06	776.73	778.24	770.74	774.15	753.03	99
2023-07-05	776.74	782.05	774.66	782.05	760.70	126
2023-07-03	788.04	788.05	779.66	780.78	759.47	164
2023-06-30	787.40	795.25	787.40	790.79	769.21	4,937
2023-06-29	777.17	781.65	775.72	779.14	757.88	145
2023-06-28	767.77	777.33	767.77	772.06	750.99	133
2023-06-27	749.69	768.31	749.69	768.22	747.26	177
2023-06-26	735.40	751.44	735.40	747.11	726.72	104
2023-06-23	733.51	736.99	733.50	735.62	715.54	115
2023-06-22	729.65	742.16	729.65	740.24	720.04	10,378
2023-06-21	732.98	738.48	732.01	738.18	718.04	90
2023-06-20	732.00	735.00	725.63	726.04	706.22	326
2023-06-19	744.29	744.29	744.29	744.29	723.98	8
2023-06-16	746.01	747.63	740.57	740.57	720.36	30
2023-06-15	728.46	738.84	728.31	738.84	718.68	81
2023-06-14	735.53	740.43	731.15	731.15	711.19	91
2023-06-13	721.32	731.05	721.32	728.63	708.74	26
2023-06-12	709.62	718.76	708.30	718.76	699.15	93
2023-06-09	708.02	708.02	697.55	705.91	686.65	53
2023-06-08	696.89	707.19	696.31	707.19	687.89	115
2023-06-07	686.48	692.94	686.04	689.62	670.80	73
2023-06-06	664.00	682.02	663.38	682.02	663.41	53
2023-06-05	678.28	679.73	674.12	676.16	657.71	124
2023-06-02	656.80	660.91	655.84	660.91	642.87	65
2023-06-01	653.15	653.15	646.91	647.07	629.41	367
2023-05-31	650.54	651.97	649.29	649.50	631.78	402
2023-05-30	662.10	662.10	652.54	652.54	634.73	110
2023-05-26	656.67	662.46	656.67	662.46	644.38	140
2023-05-25	659.07	660.04	656.39	657.57	639.63	380
2023-05-24	659.97	659.97	655.00	656.44	638.52	478
2023-05-23	664.29	664.29	663.67	663.67	645.56	29
2023-05-22	679.16	679.16	677.23	677.23	658.75	6
2023-05-19	683.67	685.77	680.08	680.08	661.52	13
2023-05-18	673.56	677.08	670.53	670.53	652.23	51
2023-05-17	667.51	668.35	665.04	666.71	648.52	53
2023-05-16	666.77	666.77	660.00	660.00	641.99	52
2023-05-15	677.26	677.26	669.85	672.91	654.55	37
2023-05-12	683.61	689.00	681.89	681.89	663.28	2,099
2023-05-11	677.53	681.28	677.21	677.43	658.94	275
2023-05-10	681.53	681.53	680.44	680.44	661.87	16

← NewerPage 14 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.