W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	308.95	309.98	305.24	305.36	283.43	245,200
2020-02-12	306.31	312.27	306.24	310.96	288.63	316,400
2020-02-11	299.29	303.10	299.29	300.87	279.27	222,000
2020-02-10	299.95	299.95	294.34	298.17	276.76	271,400
2020-02-07	306.62	307.67	299.45	299.70	278.18	578,500
2020-02-06	316.75	316.75	308.05	309.98	286.39	373,400
2020-02-05	313.28	315.27	310.95	315.06	291.08	350,400
2020-02-04	308.02	313.24	307.59	308.14	284.69	376,600
2020-02-03	305.70	308.50	301.40	303.23	280.15	507,400
2020-01-31	309.46	310.84	298.68	302.67	279.63	807,800
2020-01-30	316.51	321.56	306.93	312.55	288.76	800,400
2020-01-29	325.15	330.10	325.15	327.49	302.56	531,600
2020-01-28	324.63	326.08	321.68	323.45	298.83	483,200
2020-01-27	323.95	325.97	320.15	322.12	297.60	233,200
2020-01-24	333.87	334.89	326.38	329.00	303.96	229,600
2020-01-23	328.56	332.93	324.82	332.54	307.23	261,700
2020-01-22	337.24	337.57	330.31	331.07	305.87	260,900
2020-01-21	338.91	338.91	330.37	334.45	308.99	399,400
2020-01-17	340.21	342.23	338.15	340.15	314.26	483,100
2020-01-16	340.66	342.72	338.12	341.14	315.17	256,700
2020-01-15	341.99	341.99	337.85	339.27	313.45	227,600
2020-01-14	343.61	345.78	339.85	340.28	314.38	289,700
2020-01-13	342.22	345.30	341.45	344.44	318.22	203,800
2020-01-10	344.36	346.60	340.96	341.31	315.33	225,400
2020-01-09	341.94	343.68	340.46	343.17	317.05	261,500
2020-01-08	338.11	343.11	338.11	341.41	315.42	321,200
2020-01-07	335.14	339.30	333.50	337.84	312.13	325,000
2020-01-06	337.92	339.85	335.25	337.49	311.80	316,500
2020-01-03	339.54	342.26	335.01	340.66	314.73	355,200
2020-01-02	339.75	344.71	337.21	344.71	318.47	376,700
2019-12-31	336.76	339.75	336.66	338.52	312.75	212,400
2019-12-30	337.45	339.21	336.46	338.25	312.50	173,200
2019-12-27	340.50	340.57	336.80	337.47	311.78	176,500
2019-12-26	337.81	339.81	334.51	338.91	313.11	257,200
2019-12-24	338.85	338.85	336.29	337.38	311.70	70,600
2019-12-23	338.67	338.67	335.79	337.72	312.01	325,000
2019-12-20	337.45	338.59	334.38	337.59	311.89	773,800
2019-12-19	332.50	334.95	330.88	334.84	309.35	231,500
2019-12-18	331.56	332.79	329.24	332.53	307.22	345,900
2019-12-17	335.73	336.30	330.45	331.48	306.25	304,000
2019-12-16	334.52	337.40	332.81	337.22	311.55	531,100
2019-12-13	337.77	338.96	331.77	332.31	307.02	551,300
2019-12-12	328.42	339.00	327.61	338.80	313.01	475,200
2019-12-11	327.65	329.98	325.14	329.52	304.44	340,700
2019-12-10	324.55	326.35	322.96	323.57	298.94	225,000
2019-12-09	320.79	327.31	320.79	324.31	299.62	356,200
2019-12-06	321.48	323.16	318.75	321.49	297.02	275,000
2019-12-05	317.97	324.16	315.87	318.29	294.06	470,900
2019-12-04	313.66	318.83	313.56	316.87	292.75	346,800
2019-12-03	310.02	313.62	309.26	312.58	288.79	240,900
2019-12-02	316.15	320.51	314.75	315.03	291.05	242,500
2019-11-29	319.49	320.35	316.53	316.95	292.83	125,700
2019-11-27	321.63	321.63	317.70	319.24	294.94	323,700
2019-11-26	321.77	322.00	318.83	320.68	296.27	323,900
2019-11-25	320.27	323.33	319.44	320.49	296.10	307,500
2019-11-22	315.81	320.32	314.80	319.00	294.72	370,000
2019-11-21	309.16	313.82	309.16	312.63	288.83	273,400
2019-11-20	314.29	314.93	311.00	312.35	288.58	333,400
2019-11-19	318.49	320.40	315.48	315.90	291.86	298,800
2019-11-18	322.12	322.70	316.00	317.49	293.32	364,000

← NewerPage 29 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.