W.W. Grainger, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	322.12	322.70	316.00	317.49	293.32	364,000
2019-11-15	324.87	325.11	321.43	323.47	298.85	266,300
2019-11-14	322.42	324.97	320.66	322.41	297.87	258,400
2019-11-13	323.91	325.63	321.37	322.52	297.97	186,800
2019-11-12	326.96	327.76	323.22	325.44	300.67	269,500
2019-11-11	322.47	327.72	322.13	327.15	302.25	253,300
2019-11-08	320.71	325.10	318.25	324.92	300.19	322,200
2019-11-07	321.94	323.00	318.54	320.73	296.32	392,800
2019-11-06	322.73	323.77	318.00	321.26	295.48	292,800
2019-11-05	320.92	324.92	318.79	322.47	296.59	296,200
2019-11-04	319.32	322.31	317.11	319.37	293.74	322,600
2019-11-01	312.14	317.83	309.89	317.67	292.17	405,100
2019-10-31	309.87	310.85	305.50	308.84	284.05	428,800
2019-10-30	312.62	312.97	307.14	310.38	285.47	290,600
2019-10-29	316.05	316.38	311.72	312.94	287.82	426,900
2019-10-28	319.00	319.95	315.36	316.39	291.00	414,700
2019-10-25	317.00	319.95	314.80	317.34	291.87	327,300
2019-10-24	313.89	316.50	310.49	315.21	289.91	439,400
2019-10-23	307.40	315.00	298.25	312.44	287.36	1,019,800
2019-10-22	314.15	320.51	312.81	319.18	293.56	562,900
2019-10-21	313.46	317.50	312.18	316.78	291.36	557,900
2019-10-18	310.46	313.93	309.75	310.08	285.19	485,800
2019-10-17	308.64	312.17	308.36	310.74	285.80	222,200
2019-10-16	306.85	310.28	306.85	307.86	283.15	205,100
2019-10-15	306.07	310.76	304.33	307.34	282.67	332,600
2019-10-14	301.93	308.66	301.63	306.07	281.51	456,200
2019-10-11	304.00	311.41	302.00	305.20	280.71	883,000
2019-10-10	283.82	290.20	283.82	288.71	265.54	324,300
2019-10-09	285.52	286.58	282.52	283.99	261.20	211,900
2019-10-08	285.87	288.26	279.24	282.19	259.54	369,700
2019-10-07	290.02	292.37	288.37	288.97	265.78	299,800
2019-10-04	290.00	292.01	288.60	291.21	267.84	258,400
2019-10-03	286.20	288.86	281.49	288.69	265.52	364,200
2019-10-02	282.97	288.76	278.78	287.18	264.13	559,900
2019-10-01	300.12	303.77	281.89	286.05	263.09	593,000
2019-09-30	294.06	297.72	292.73	297.15	273.30	338,400
2019-09-27	295.00	296.00	291.92	294.99	271.32	261,100
2019-09-26	290.52	294.86	288.71	293.62	270.05	272,000
2019-09-25	287.57	292.66	286.20	291.11	267.75	285,700
2019-09-24	291.85	292.01	283.92	286.56	263.56	297,700
2019-09-23	289.96	293.52	289.67	291.07	267.71	391,700
2019-09-20	293.41	294.65	289.60	292.18	268.73	534,500
2019-09-19	291.77	294.73	290.52	292.16	268.71	303,400
2019-09-18	290.65	293.21	288.61	292.48	269.01	283,900
2019-09-17	293.97	294.47	288.93	291.64	268.23	324,100
2019-09-16	294.73	297.50	292.46	295.81	272.07	233,900
2019-09-13	294.41	298.48	294.41	295.56	271.84	341,500
2019-09-12	294.93	296.00	291.11	293.60	270.04	315,400
2019-09-11	292.17	297.52	290.28	295.00	271.32	333,200
2019-09-10	282.36	291.51	280.56	290.73	267.40	432,200
2019-09-09	279.69	286.39	279.59	285.90	262.95	422,200
2019-09-06	279.27	281.30	276.15	278.22	255.89	295,000
2019-09-05	270.90	280.01	270.90	276.78	254.57	316,100
2019-09-04	268.32	271.47	267.62	268.17	246.65	213,600
2019-09-03	271.52	271.52	263.83	266.10	244.74	361,900
2019-08-30	275.53	277.86	272.86	273.65	251.69	227,800
2019-08-29	271.42	274.26	270.05	273.36	251.42	231,500
2019-08-28	265.06	269.74	263.00	268.38	246.84	254,000
2019-08-27	269.87	269.87	262.88	265.37	244.07	238,800
2019-08-26	269.54	270.37	265.77	267.47	246.00	234,800

← NewerPage 30 of 79 · 4,732 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.