W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	282.62	288.12	278.99	286.59	267.38	220,100
2020-05-08	284.42	285.45	281.27	285.45	266.32	198,200
2020-05-07	283.82	287.95	279.88	281.11	260.93	284,400
2020-05-06	283.48	285.95	278.98	280.50	260.36	295,400
2020-05-05	275.68	281.98	274.54	279.21	259.16	286,900
2020-05-04	266.05	272.37	263.27	272.12	252.58	280,200
2020-05-01	271.05	272.43	265.86	267.66	248.44	253,200
2020-04-30	276.35	277.22	271.71	275.58	255.79	371,000
2020-04-29	291.75	292.70	278.58	280.64	260.49	471,900
2020-04-28	284.11	287.90	282.67	286.02	265.48	406,400
2020-04-27	272.33	279.20	270.48	277.12	257.22	340,300
2020-04-24	260.05	271.49	259.19	269.61	250.25	435,600
2020-04-23	264.20	272.32	256.19	258.43	239.87	858,600
2020-04-22	276.35	278.00	271.53	276.13	256.30	364,100
2020-04-21	270.00	272.79	268.51	270.09	250.70	230,100
2020-04-20	276.30	277.24	271.77	274.51	254.80	299,200
2020-04-17	287.48	291.92	276.14	280.22	260.10	364,000
2020-04-16	279.59	283.12	275.43	279.92	259.82	291,200
2020-04-15	281.38	282.81	276.55	279.43	259.37	282,100
2020-04-14	283.31	288.57	280.00	287.63	266.98	457,600
2020-04-13	278.29	278.29	272.00	274.36	254.66	271,000
2020-04-09	274.94	282.21	273.36	279.87	259.77	447,000
2020-04-08	261.77	273.74	256.91	270.40	250.98	325,900
2020-04-07	253.26	272.53	253.26	257.93	239.41	600,900
2020-04-06	248.37	254.75	245.17	251.18	233.14	414,500
2020-04-03	236.61	242.94	234.01	238.76	221.62	332,900
2020-04-02	234.70	244.75	233.89	239.69	222.48	460,400
2020-04-01	240.00	245.29	233.85	236.52	219.54	412,400
2020-03-31	251.68	257.04	248.01	248.50	230.66	383,200
2020-03-30	246.86	256.29	241.90	255.14	236.82	330,600
2020-03-27	240.92	253.79	238.70	247.15	229.40	316,300
2020-03-26	239.72	249.02	228.07	249.02	231.14	429,600
2020-03-25	238.63	255.40	230.56	237.29	220.25	465,700
2020-03-24	221.18	239.97	221.18	238.69	221.55	711,400
2020-03-23	212.64	218.16	200.61	209.49	194.45	473,200
2020-03-20	235.41	236.60	212.01	213.78	198.43	474,200
2020-03-19	233.50	248.60	226.62	234.98	218.11	413,100
2020-03-18	230.00	245.88	226.10	235.89	218.95	534,900
2020-03-17	233.28	246.96	225.98	246.43	228.74	599,300
2020-03-16	241.00	256.88	224.00	229.53	213.05	602,800
2020-03-13	258.86	266.12	246.37	266.02	246.92	543,300
2020-03-12	255.00	256.82	242.23	246.19	228.51	701,200
2020-03-11	272.64	281.49	268.67	274.61	254.89	597,700
2020-03-10	264.47	279.66	256.40	279.62	259.54	486,800
2020-03-09	268.91	283.12	251.63	255.83	237.46	949,100
2020-03-06	280.63	285.45	278.01	284.63	264.19	485,400
2020-03-05	285.06	293.63	285.06	290.34	269.49	447,000
2020-03-04	291.99	296.45	288.05	294.67	273.51	484,400
2020-03-03	288.31	292.99	282.42	285.86	265.33	560,200
2020-03-02	279.36	288.92	272.13	288.88	268.14	523,400
2020-02-28	270.97	277.75	268.94	277.54	257.61	713,000
2020-02-27	279.80	288.25	273.90	279.79	259.70	704,900
2020-02-26	288.09	290.65	283.51	284.85	264.40	443,800
2020-02-25	296.32	296.32	283.65	284.79	264.34	291,600
2020-02-24	294.24	300.04	292.57	296.04	274.78	255,300
2020-02-21	307.69	308.38	302.98	303.32	281.54	200,200
2020-02-20	306.08	312.37	306.08	310.29	288.01	160,000
2020-02-19	309.12	310.94	306.19	307.14	285.09	181,800
2020-02-18	306.32	309.20	304.95	308.18	286.05	175,300
2020-02-14	305.37	307.93	304.18	307.65	285.56	185,100

← NewerPage 28 of 79 · 4,731 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.