W.W. Grainger, Inc. historical prices

   Watch this stock

Historical chart

    273 
    258 
    244 
 Sep 24, 2013 Sep 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 12, 2014 245.91 248.50 245.30 248.45 510,470
Sep 11, 2014 245.59 247.43 244.68 246.54 300,532
Sep 10, 2014 247.26 247.26 245.24 246.58 245,882
Sep 9, 2014 249.23 249.23 246.82 246.88 332,700
Sep 8, 2014 248.59 250.57 248.59 248.84 239,333
Sep 5, 2014 251.18 251.47 248.94 249.48 403,202
Sep 4, 2014 251.14 253.32 249.85 251.64 455,605
Sep 3, 2014 248.00 250.01 248.00 249.85 404,074
Sep 2, 2014 246.97 247.73 245.64 247.43 372,278
Aug 29, 2014 245.57 246.63 245.03 246.20 256,322
Aug 28, 2014 244.63 245.87 244.01 245.56 256,347
Aug 27, 2014 248.27 248.37 245.44 246.00 315,692
Aug 26, 2014 249.73 250.35 247.79 248.79 405,753
Aug 25, 2014 248.41 250.66 248.11 249.57 498,430
Aug 22, 2014 247.47 248.11 246.68 247.02 244,266
Aug 21, 2014 245.04 248.40 243.86 247.86 337,421
Aug 20, 2014 245.72 245.99 244.58 245.21 449,663
Aug 19, 2014 242.81 246.17 242.06 245.67 399,410
Aug 18, 2014 239.13 242.87 237.55 242.83 528,012
Aug 15, 2014 239.08 239.96 235.36 237.23 347,707
Aug 14, 2014 239.99 240.54 238.16 238.45 365,491
Aug 13, 2014 239.02 240.53 237.05 239.58 358,445
Aug 12, 2014 237.34 239.39 236.68 238.76 261,631
Aug 11, 2014 237.84 239.93 237.48 237.61 296,518