W.W. Grainger Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	661.54	666.33	661.54	666.33	644.67	25
2023-02-06	674.73	675.87	671.53	675.51	653.54	168
2023-02-03	674.56	684.96	663.62	684.96	662.69	60
2023-02-02	648.81	663.33	644.72	663.33	641.76	105
2023-02-01	588.32	598.92	588.32	592.63	573.36	126
2023-01-31	578.89	583.44	577.96	583.44	564.47	62
2023-01-30	581.25	582.28	581.25	582.28	563.35	14
2023-01-27	571.44	571.44	569.41	569.41	550.90	33
2023-01-26	567.31	567.31	564.46	564.46	546.11	80
2023-01-25	565.18	565.18	565.18	565.18	546.81	1
2023-01-24	559.25	559.87	559.25	559.87	541.67	52
2023-01-23	568.89	568.89	568.89	568.89	550.40	1
2023-01-19	552.08	552.08	552.08	552.08	534.13	1
2023-01-18	572.17	572.17	571.39	571.39	552.81	1
2023-01-17	578.22	578.32	572.26	574.52	555.84	633
2023-01-13	571.71	571.71	563.91	563.91	545.58	103
2023-01-12	580.03	582.51	576.63	576.63	557.88	45
2023-01-11	568.46	574.50	568.46	574.50	555.83	47
2023-01-10	559.17	563.60	559.17	562.86	544.56	84
2023-01-09	555.01	569.96	555.01	568.88	550.39	4
2023-01-05	551.73	551.73	538.19	538.81	521.29	5
2023-01-04	552.80	552.80	552.80	552.80	534.83	1
2023-01-03	554.58	554.58	551.73	551.73	533.79	4
2022-12-30	556.34	556.34	556.34	556.34	538.25	1
2022-12-29	563.15	563.15	561.36	561.36	543.11	32
2022-12-28	565.60	565.60	565.60	565.60	547.21	85
2022-12-23	561.69	561.69	560.17	560.17	541.95	28
2022-12-22	559.81	559.81	556.59	556.59	538.50	12
2022-12-21	565.45	565.45	565.45	565.45	547.06	10
2022-12-20	563.37	563.37	562.51	562.51	544.23	20
2022-12-19	560.64	563.86	560.64	563.86	545.53	161
2022-12-16	556.70	556.70	551.88	554.77	536.74	68
2022-12-15	564.37	564.37	563.18	563.18	544.87	28
2022-12-14	586.58	586.58	583.95	583.95	564.96	48
2022-12-13	604.01	605.96	589.56	589.56	570.39	75
2022-12-09	596.23	596.23	595.54	595.54	576.18	80
2022-12-07	585.47	585.47	585.47	585.47	566.44	1
2022-12-06	586.44	586.44	579.81	579.81	560.96	85
2022-12-05	597.49	598.56	597.49	598.56	579.10	2
2022-12-02	599.69	599.99	599.42	599.43	579.94	15
2022-12-01	606.10	606.10	598.92	598.92	579.45	112
2022-11-29	588.69	593.20	588.69	593.20	573.91	40
2022-11-28	602.54	602.54	599.69	599.69	580.19	7
2022-11-23	604.00	604.00	604.00	604.00	584.36	2
2022-11-22	604.72	604.72	600.62	600.62	581.09	955
2022-11-21	596.12	596.12	596.12	596.12	576.74	10
2022-11-18	598.54	598.54	597.31	597.75	578.32	37
2022-11-17	584.10	590.41	584.10	590.41	571.22	1
2022-11-16	591.09	591.09	591.09	591.09	571.87	1
2022-11-15	578.66	583.83	578.66	583.83	564.85	4
2022-11-14	583.57	583.57	583.57	583.57	564.59	1
2022-11-10	607.15	609.25	605.85	607.45	587.70	30
2022-11-08	596.85	598.29	595.67	598.29	577.20	27
2022-11-07	593.13	593.13	592.16	592.39	571.51	1
2022-11-03	583.98	601.44	577.82	601.44	580.24	874
2022-11-02	592.17	596.51	590.63	591.36	570.52	7
2022-11-01	590.00	594.74	584.98	594.74	573.77	131
2022-10-31	578.34	578.79	578.34	578.79	558.38	12
2022-10-28	545.00	563.74	545.00	563.74	543.87	12
2022-10-27	533.92	537.13	533.92	537.13	518.20	66

← NewerPage 16 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.