W.W. Grainger, Inc. historical prices

   Watch this stock

Historical chart

    274 
    259 
    244 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 254.40 255.92 254.40 254.97 270,626
Apr 22, 2014 253.36 255.71 252.50 255.05 372,758
Apr 21, 2014 251.83 253.35 251.32 252.21 299,781
Apr 17, 2014 249.54 254.60 248.64 252.15 596,927
Apr 16, 2014 256.00 258.00 248.56 250.20 745,883
Apr 15, 2014 249.96 251.27 246.74 250.77 687,817
Apr 14, 2014 251.55 251.55 246.95 248.93 475,652
Apr 11, 2014 251.99 254.91 250.00 250.23 513,479
Apr 10, 2014 258.79 259.22 252.06 252.23 447,838
Apr 9, 2014 255.31 258.98 254.90 258.58 641,310
Apr 8, 2014 246.49 253.88 245.23 253.42 533,750
Apr 7, 2014 253.85 253.97 246.43 246.62 395,159
Apr 4, 2014 257.44 259.34 254.40 254.59 543,100
Apr 3, 2014 255.50 257.20 254.48 256.74 354,266
Apr 2, 2014 252.97 256.15 252.91 254.98 347,877
Apr 1, 2014 253.95 254.97 252.41 253.05 542,067
Mar 31, 2014 251.80 253.36 250.19 252.66 559,069
Mar 28, 2014 250.89 251.96 249.18 249.45 505,686
Mar 27, 2014 251.51 252.36 249.29 250.24 429,196
Mar 26, 2014 255.65 255.93 250.71 250.72 429,849
Mar 25, 2014 252.42 255.24 252.42 254.61 426,553
Mar 24, 2014 253.10 253.54 250.75 251.46 372,797
Mar 21, 2014 253.28 254.52 250.68 251.97 887,387
Mar 20, 2014 248.85 251.20 247.09 251.04 358,208
Mar 19, 2014 253.32 253.45 247.89 249.96 417,729
Mar 18, 2014 251.68 253.58 250.72 253.12 362,744
Mar 17, 2014 247.49 251.80 247.49 251.68 440,980
Mar 14, 2014 245.00 248.52 243.99 247.03 635,039
Mar 13, 2014 253.60 253.68 245.54 245.84 675,565
Mar 12, 2014 250.76 252.44 248.59 251.83 591,291