W.W. Grainger, Inc. historical prices

   Watch this stock

Historical chart

    273 
    258 
    244 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 235.77 238.31 234.25 237.78 286,207
Oct 23, 2014 234.51 236.67 233.28 235.38 611,262
Oct 22, 2014 235.02 235.07 231.43 231.54 758,557
Oct 21, 2014 231.32 235.23 231.32 234.50 1,208,175
Oct 20, 2014 230.51 232.26 229.37 230.42 776,041
Oct 17, 2014 232.75 233.81 230.16 231.90 1,407,647
Oct 16, 2014 228.60 237.49 223.92 229.72 1,526,712
Oct 15, 2014 237.07 241.55 232.30 239.16 862,368
Oct 14, 2014 235.00 239.80 234.06 238.69 998,260
Oct 13, 2014 240.02 240.66 233.64 234.20 601,341
Oct 10, 2014 245.10 245.35 239.01 240.69 702,429
Oct 9, 2014 251.76 252.99 245.64 246.15 417,489
Oct 8, 2014 250.10 252.31 247.35 252.19 506,017
Oct 7, 2014 253.77 254.83 249.58 249.75 511,164
Oct 6, 2014 255.72 258.19 254.38 255.54 464,581
Oct 3, 2014 254.31 257.29 252.96 255.27 522,661
Oct 2, 2014 250.90 253.33 250.85 252.80 474,808
Oct 1, 2014 251.42 251.67 249.84 250.63 609,076
Sep 30, 2014 252.28 254.75 251.03 251.65 413,564
Sep 29, 2014 249.80 253.32 249.80 252.02 370,123
Sep 26, 2014 250.51 253.20 250.34 252.02 236,436
Sep 25, 2014 251.82 252.34 250.13 250.13 426,547
Sep 24, 2014 251.20 254.34 251.20 252.65 336,825
Sep 23, 2014 250.93 252.47 250.11 251.62 423,456
Sep 22, 2014 252.79 253.50 250.63 251.32 297,172
Sep 19, 2014 254.38 254.57 252.17 253.42 418,294
Sep 18, 2014 251.10 253.49 250.14 253.08 317,743
Sep 17, 2014 249.86 251.49 248.92 250.30 502,354
Sep 16, 2014 248.37 249.01 245.82 248.67 444,823
Sep 15, 2014 248.88 249.29 246.71 248.42 229,254