W.W. Grainger, Inc. historical prices

   Watch this stock

Historical chart

    274 
    259 
    244 
 Jul 25, 2013 Jul 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 23, 2014 241.75 241.88 239.60 241.03 366,826
Jul 22, 2014 241.58 242.71 241.13 241.83 369,176
Jul 21, 2014 242.70 245.03 239.62 240.26 548,664
Jul 18, 2014 242.25 243.04 240.28 242.85 681,074
Jul 17, 2014 242.94 247.49 240.00 241.39 1,290,227
Jul 16, 2014 246.99 247.00 244.15 244.88 550,822
Jul 15, 2014 244.88 246.43 243.91 245.84 763,633
Jul 14, 2014 246.62 247.22 244.77 244.88 512,648
Jul 11, 2014 240.70 246.00 240.70 244.79 757,813
Jul 10, 2014 248.02 248.54 246.42 247.65 284,821
Jul 9, 2014 249.65 250.94 249.07 250.06 286,422
Jul 8, 2014 250.53 251.13 248.65 250.81 409,030
Jul 7, 2014 253.48 253.48 248.67 250.53 489,288
Jul 3, 2014 252.76 256.42 252.76 255.58 209,503
Jul 2, 2014 251.50 252.80 250.20 251.54 490,124
Jul 1, 2014 255.00 255.00 251.71 251.77 552,598
Jun 30, 2014 254.51 255.00 253.72 254.27 484,847
Jun 27, 2014 254.00 254.98 252.98 254.40 310,976
Jun 26, 2014 255.76 255.85 253.57 254.88 321,624
Jun 25, 2014 256.10 256.78 254.99 255.63 234,960
Jun 24, 2014 259.25 259.99 256.00 256.10 328,084
Jun 23, 2014 262.12 262.12 259.44 259.93 180,183
Jun 20, 2014 262.26 263.37 260.95 261.44 361,007
Jun 19, 2014 259.43 263.11 258.63 261.10 479,857
Jun 18, 2014 258.11 259.55 255.30 259.39 407,218
Jun 17, 2014 259.04 259.74 257.25 258.28 285,924
Jun 16, 2014 259.46 260.36 258.17 260.11 216,526
Jun 13, 2014 260.54 261.28 259.05 259.81 432,325
Jun 12, 2014 264.60 265.00 259.34 260.21 938,620
Jun 11, 2014 267.95 269.69 266.87 269.22 337,500