NYSE - Nasdaq Real Time Price • USD
W.W. Grainger, Inc. (GWW)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:11 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 935.58 | 955.49 | 920.85 | 947.84 | 947.84 | 419,000 |
Apr 24, 2024 | 953.81 | 965.24 | 946.05 | 958.32 | 958.32 | 295,900 |
Apr 23, 2024 | 945.94 | 961.98 | 942.07 | 955.79 | 955.79 | 201,500 |
Apr 22, 2024 | 948.48 | 956.15 | 940.41 | 942.07 | 942.07 | 289,900 |
Apr 19, 2024 | 940.52 | 946.00 | 932.79 | 942.65 | 942.65 | 262,000 |
Apr 18, 2024 | 955.99 | 955.99 | 935.89 | 937.54 | 937.54 | 188,200 |
Apr 17, 2024 | 962.48 | 962.48 | 943.14 | 949.92 | 949.92 | 164,400 |
Apr 16, 2024 | 958.54 | 960.73 | 950.52 | 956.69 | 956.69 | 198,600 |
Apr 15, 2024 | 980.05 | 980.05 | 950.00 | 955.42 | 955.42 | 236,300 |
Apr 12, 2024 | 961.18 | 970.10 | 958.88 | 964.97 | 964.97 | 249,500 |
Apr 11, 2024 | 974.24 | 989.12 | 962.06 | 966.27 | 966.27 | 371,900 |
Apr 10, 2024 | 1,002.21 | 1,014.55 | 995.48 | 1,000.85 | 1,000.85 | 235,400 |
Apr 9, 2024 | 1,015.91 | 1,015.91 | 986.47 | 1,007.71 | 1,007.71 | 190,200 |
Apr 8, 2024 | 1,015.58 | 1,021.61 | 1,012.46 | 1,014.72 | 1,014.72 | 148,600 |
Apr 5, 2024 | 999.75 | 1,018.54 | 995.03 | 1,014.83 | 1,014.83 | 138,700 |
Apr 4, 2024 | 1,012.49 | 1,016.36 | 990.64 | 993.17 | 993.17 | 157,400 |
Apr 3, 2024 | 998.03 | 1,012.41 | 998.03 | 1,006.70 | 1,006.70 | 164,000 |
Apr 2, 2024 | 1,010.09 | 1,010.36 | 996.36 | 1,000.50 | 1,000.50 | 187,400 |
Apr 1, 2024 | 1,015.76 | 1,017.62 | 1,007.54 | 1,009.64 | 1,009.64 | 122,800 |
Mar 28, 2024 | 1,019.33 | 1,026.47 | 1,015.37 | 1,017.30 | 1,017.30 | 165,200 |
Mar 27, 2024 | 1,010.74 | 1,021.22 | 1,007.14 | 1,020.17 | 1,020.17 | 172,300 |
Mar 26, 2024 | 1,006.80 | 1,014.33 | 1,004.49 | 1,005.37 | 1,005.37 | 212,300 |
Mar 25, 2024 | 1,020.72 | 1,021.87 | 1,006.26 | 1,007.74 | 1,007.74 | 285,000 |
Mar 22, 2024 | 1,030.00 | 1,030.00 | 1,020.78 | 1,027.10 | 1,027.10 | 130,900 |
Mar 21, 2024 | 1,019.07 | 1,034.18 | 1,012.28 | 1,029.55 | 1,029.55 | 200,900 |
Mar 20, 2024 | 1,004.50 | 1,016.66 | 1,001.57 | 1,016.16 | 1,016.16 | 177,400 |
Mar 19, 2024 | 995.20 | 1,004.69 | 994.25 | 1,001.66 | 1,001.66 | 166,400 |
Mar 18, 2024 | 1,001.61 | 1,013.62 | 991.58 | 994.49 | 994.49 | 187,100 |
Mar 15, 2024 | 984.22 | 995.08 | 984.05 | 994.37 | 994.37 | 278,000 |
Mar 14, 2024 | 1,016.89 | 1,016.89 | 981.13 | 991.69 | 991.69 | 284,600 |
Mar 13, 2024 | 974.13 | 976.63 | 961.80 | 974.74 | 974.74 | 303,100 |
Mar 12, 2024 | 966.12 | 977.43 | 965.28 | 972.43 | 972.43 | 136,100 |
Mar 11, 2024 | 966.08 | 966.08 | 954.67 | 963.99 | 963.99 | 159,200 |
Mar 8, 2024 | 989.04 | 995.68 | 970.32 | 970.32 | 970.32 | 206,600 |
Mar 7, 2024 | 987.83 | 995.41 | 981.40 | 989.04 | 989.04 | 189,600 |
Mar 6, 2024 | 988.85 | 991.72 | 977.63 | 982.60 | 982.60 | 238,800 |
Mar 5, 2024 | 982.72 | 999.00 | 981.45 | 985.76 | 985.76 | 222,800 |
Mar 4, 2024 | 979.77 | 998.41 | 979.77 | 987.60 | 987.60 | 244,300 |
Mar 1, 2024 | 973.12 | 983.14 | 972.91 | 980.90 | 980.90 | 193,000 |
Feb 29, 2024 | 976.49 | 979.48 | 962.95 | 973.46 | 973.46 | 395,600 |
Feb 28, 2024 | 970.65 | 976.84 | 966.59 | 974.70 | 974.70 | 142,500 |
Feb 27, 2024 | 961.83 | 972.71 | 961.00 | 969.54 | 969.54 | 138,100 |
Feb 26, 2024 | 962.58 | 970.27 | 962.25 | 963.63 | 963.63 | 179,700 |
Feb 23, 2024 | 957.72 | 967.33 | 950.89 | 958.93 | 958.93 | 158,500 |
Feb 22, 2024 | 951.45 | 967.31 | 951.27 | 958.18 | 958.18 | 207,500 |
Feb 21, 2024 | 935.13 | 941.37 | 927.45 | 941.04 | 941.04 | 157,400 |
Feb 20, 2024 | 927.09 | 940.54 | 926.61 | 935.15 | 935.15 | 220,700 |
Feb 16, 2024 | 945.12 | 948.24 | 934.79 | 935.80 | 935.80 | 176,500 |
Feb 15, 2024 | 948.47 | 950.44 | 938.72 | 943.69 | 943.69 | 179,800 |
Feb 14, 2024 | 943.07 | 948.99 | 938.00 | 944.40 | 944.40 | 163,600 |
Feb 13, 2024 | 931.99 | 943.66 | 928.41 | 935.41 | 935.41 | 190,500 |
Feb 12, 2024 | 957.33 | 957.87 | 946.99 | 947.21 | 947.21 | 138,300 |
Feb 9, 2024 | 1.86 Dividend | |||||
Feb 9, 2024 | 949.14 | 962.21 | 946.13 | 959.01 | 959.01 | 237,200 |
Feb 8, 2024 | 947.75 | 952.55 | 941.78 | 949.93 | 948.07 | 207,500 |
Feb 7, 2024 | 946.70 | 952.73 | 943.00 | 945.00 | 943.15 | 275,400 |
Feb 6, 2024 | 947.60 | 947.60 | 934.22 | 940.34 | 938.50 | 276,000 |
Feb 5, 2024 | 960.00 | 964.47 | 941.42 | 945.64 | 943.79 | 359,900 |
Feb 2, 2024 | 933.00 | 978.95 | 909.15 | 972.54 | 970.64 | 597,000 |
Feb 1, 2024 | 901.37 | 925.15 | 896.55 | 922.64 | 920.83 | 349,000 |
Jan 31, 2024 | 910.24 | 922.50 | 893.06 | 895.64 | 893.89 | 600,100 |
Jan 30, 2024 | 893.07 | 919.44 | 889.55 | 914.78 | 912.99 | 485,200 |
Jan 29, 2024 | 881.46 | 897.72 | 879.47 | 896.16 | 894.41 | 334,100 |
Jan 26, 2024 | 881.47 | 883.41 | 874.40 | 883.24 | 881.51 | 189,400 |
Jan 25, 2024 | 870.99 | 882.95 | 870.99 | 881.45 | 879.72 | 245,500 |
Jan 24, 2024 | 877.73 | 881.93 | 868.54 | 871.24 | 869.53 | 169,000 |
Jan 23, 2024 | 878.00 | 878.36 | 866.03 | 875.64 | 873.93 | 302,600 |
Jan 22, 2024 | 868.57 | 877.45 | 865.50 | 876.66 | 874.94 | 266,900 |
Jan 19, 2024 | 875.80 | 879.56 | 862.38 | 864.00 | 862.31 | 312,700 |
Jan 18, 2024 | 860.69 | 877.33 | 855.01 | 872.20 | 870.49 | 323,900 |
Jan 17, 2024 | 838.14 | 843.47 | 836.84 | 839.08 | 837.44 | 165,000 |
Jan 16, 2024 | 840.21 | 841.33 | 833.50 | 840.55 | 838.90 | 240,800 |
Jan 12, 2024 | 842.23 | 844.52 | 833.28 | 842.12 | 840.47 | 168,800 |
Jan 11, 2024 | 830.83 | 838.90 | 826.55 | 837.07 | 835.43 | 204,000 |
Jan 10, 2024 | 825.23 | 832.89 | 823.17 | 830.83 | 829.20 | 198,900 |
Jan 9, 2024 | 813.63 | 824.66 | 806.08 | 823.99 | 822.38 | 247,900 |
Jan 8, 2024 | 821.50 | 822.24 | 810.58 | 822.23 | 820.62 | 171,400 |
Jan 5, 2024 | 812.88 | 823.25 | 811.87 | 818.71 | 817.11 | 229,800 |
Jan 4, 2024 | 808.41 | 819.10 | 808.41 | 815.98 | 814.38 | 242,800 |
Jan 3, 2024 | 813.24 | 819.00 | 800.97 | 808.95 | 807.37 | 283,100 |
Jan 2, 2024 | 821.49 | 825.80 | 809.12 | 813.24 | 811.65 | 240,900 |
Dec 29, 2023 | 827.06 | 832.65 | 824.44 | 828.69 | 827.07 | 153,700 |
Dec 28, 2023 | 827.21 | 830.90 | 825.75 | 827.10 | 825.48 | 129,100 |
Dec 27, 2023 | 827.98 | 832.72 | 825.38 | 831.30 | 829.67 | 151,700 |
Dec 26, 2023 | 829.56 | 832.00 | 826.22 | 828.43 | 826.81 | 102,200 |
Dec 22, 2023 | 825.32 | 832.84 | 821.96 | 827.85 | 826.23 | 164,500 |
Dec 21, 2023 | 823.39 | 825.66 | 819.12 | 824.04 | 822.43 | 138,400 |
Dec 20, 2023 | 818.43 | 832.90 | 814.23 | 816.01 | 814.41 | 430,800 |
Dec 19, 2023 | 836.38 | 841.00 | 830.11 | 830.19 | 828.56 | 209,100 |
Dec 18, 2023 | 828.01 | 835.62 | 824.48 | 833.16 | 831.53 | 195,100 |
Dec 15, 2023 | 820.70 | 826.17 | 817.63 | 823.54 | 821.93 | 503,800 |
Dec 14, 2023 | 821.29 | 830.85 | 813.42 | 828.81 | 827.19 | 285,800 |
Dec 13, 2023 | 821.17 | 824.98 | 811.87 | 818.81 | 817.21 | 220,700 |
Dec 12, 2023 | 817.20 | 824.64 | 816.85 | 821.07 | 819.46 | 210,900 |
Dec 11, 2023 | 804.30 | 817.96 | 804.30 | 817.44 | 815.84 | 227,300 |
Dec 8, 2023 | 808.43 | 810.21 | 802.15 | 804.05 | 802.48 | 235,800 |
Dec 7, 2023 | 809.86 | 812.21 | 802.62 | 807.40 | 805.82 | 240,500 |
Dec 6, 2023 | 801.10 | 812.87 | 801.10 | 802.53 | 800.96 | 212,400 |
Dec 5, 2023 | 800.00 | 802.40 | 794.00 | 798.57 | 797.01 | 165,500 |
Dec 4, 2023 | 796.02 | 806.64 | 796.02 | 801.40 | 799.83 | 178,300 |
Dec 1, 2023 | 785.85 | 804.59 | 785.05 | 803.58 | 802.01 | 281,400 |
Nov 30, 2023 | 777.46 | 786.53 | 775.00 | 786.19 | 784.65 | 365,000 |
Nov 29, 2023 | 780.07 | 780.31 | 772.13 | 775.69 | 774.17 | 308,500 |
Nov 28, 2023 | 807.72 | 814.53 | 773.54 | 775.14 | 773.62 | 464,500 |
Nov 27, 2023 | 808.93 | 815.52 | 807.83 | 810.36 | 808.77 | 240,800 |
Nov 24, 2023 | 811.86 | 813.86 | 806.55 | 812.30 | 810.71 | 88,000 |
Nov 22, 2023 | 810.24 | 812.34 | 806.70 | 808.98 | 807.40 | 160,200 |
Nov 21, 2023 | 810.00 | 813.10 | 806.51 | 806.77 | 805.19 | 192,800 |
Nov 20, 2023 | 800.00 | 809.62 | 796.15 | 808.77 | 807.19 | 198,300 |
Nov 17, 2023 | 797.93 | 802.68 | 793.98 | 802.20 | 800.63 | 207,200 |
Nov 16, 2023 | 795.81 | 801.07 | 793.64 | 795.05 | 793.49 | 232,500 |
Nov 15, 2023 | 804.00 | 806.13 | 793.31 | 794.80 | 793.24 | 284,500 |
Nov 14, 2023 | 792.48 | 806.29 | 792.48 | 801.45 | 799.88 | 295,500 |
Nov 13, 2023 | 789.75 | 795.21 | 787.77 | 789.66 | 788.11 | 291,200 |
Nov 10, 2023 | 1.86 Dividend | |||||
Nov 10, 2023 | 782.68 | 794.14 | 781.93 | 792.25 | 790.70 | 232,800 |
Nov 9, 2023 | 783.58 | 793.83 | 781.02 | 781.73 | 778.34 | 315,200 |
Nov 8, 2023 | 776.26 | 784.91 | 773.27 | 781.02 | 777.64 | 334,600 |
Nov 7, 2023 | 766.48 | 776.98 | 764.13 | 772.93 | 769.58 | 278,500 |
Nov 6, 2023 | 766.45 | 767.66 | 758.11 | 767.14 | 763.82 | 269,800 |
Nov 3, 2023 | 761.13 | 773.17 | 757.78 | 767.73 | 764.40 | 363,800 |
Nov 2, 2023 | 747.00 | 760.55 | 747.00 | 756.29 | 753.01 | 335,900 |
Nov 1, 2023 | 731.85 | 747.52 | 727.99 | 742.10 | 738.88 | 372,400 |
Oct 31, 2023 | 725.76 | 738.36 | 721.99 | 729.83 | 726.67 | 412,900 |
Oct 30, 2023 | 711.80 | 730.59 | 710.24 | 726.06 | 722.91 | 444,800 |
Oct 27, 2023 | 702.25 | 711.93 | 699.98 | 706.76 | 703.70 | 409,200 |
Oct 26, 2023 | 705.96 | 710.92 | 687.55 | 699.67 | 696.64 | 456,900 |
Oct 25, 2023 | 684.71 | 686.16 | 674.41 | 677.41 | 674.47 | 325,100 |
Oct 24, 2023 | 691.84 | 693.99 | 684.44 | 686.71 | 683.73 | 275,600 |
Oct 23, 2023 | 692.42 | 697.46 | 686.25 | 686.32 | 683.35 | 227,700 |
Oct 20, 2023 | 704.63 | 704.63 | 691.13 | 691.49 | 688.49 | 224,200 |
Oct 19, 2023 | 713.55 | 718.51 | 700.92 | 702.83 | 699.78 | 267,000 |
Oct 18, 2023 | 736.27 | 736.27 | 711.82 | 711.86 | 708.78 | 234,700 |
Oct 17, 2023 | 730.96 | 739.01 | 728.43 | 738.16 | 734.96 | 158,000 |
Oct 16, 2023 | 737.15 | 741.61 | 723.84 | 731.78 | 728.61 | 219,000 |
Oct 13, 2023 | 738.09 | 740.18 | 727.95 | 731.46 | 728.29 | 274,300 |
Oct 12, 2023 | 726.89 | 745.17 | 726.02 | 735.38 | 732.19 | 437,800 |
Oct 11, 2023 | 709.09 | 716.54 | 706.44 | 714.29 | 711.20 | 230,600 |
Oct 10, 2023 | 725.91 | 726.12 | 710.50 | 710.88 | 707.80 | 354,700 |
Oct 9, 2023 | 716.32 | 727.28 | 714.92 | 725.91 | 722.76 | 256,600 |
Oct 6, 2023 | 700.73 | 722.52 | 700.41 | 716.32 | 713.22 | 316,000 |
Oct 5, 2023 | 699.97 | 705.03 | 693.02 | 702.55 | 699.51 | 205,200 |
Oct 4, 2023 | 688.64 | 699.88 | 684.68 | 698.83 | 695.80 | 257,500 |
Oct 3, 2023 | 695.00 | 701.65 | 683.80 | 687.03 | 684.05 | 365,700 |
Oct 2, 2023 | 693.15 | 701.21 | 692.21 | 694.62 | 691.61 | 280,300 |
Sep 29, 2023 | 701.38 | 703.68 | 689.65 | 691.84 | 688.84 | 225,800 |
Sep 28, 2023 | 702.15 | 707.19 | 697.37 | 698.85 | 695.82 | 252,200 |
Sep 27, 2023 | 690.88 | 700.97 | 687.43 | 700.11 | 697.08 | 243,500 |
Sep 26, 2023 | 689.68 | 693.97 | 684.88 | 685.53 | 682.56 | 237,100 |
Sep 25, 2023 | 680.42 | 692.12 | 680.42 | 689.89 | 686.90 | 176,400 |
Sep 22, 2023 | 681.57 | 689.53 | 680.14 | 681.48 | 678.53 | 160,700 |
Sep 21, 2023 | 683.23 | 690.58 | 678.63 | 682.46 | 679.50 | 271,300 |
Sep 20, 2023 | 693.17 | 700.06 | 683.83 | 684.99 | 682.02 | 154,800 |
Sep 19, 2023 | 692.38 | 694.25 | 687.32 | 691.06 | 688.07 | 156,200 |
Sep 18, 2023 | 694.00 | 697.94 | 692.32 | 693.81 | 690.80 | 247,900 |
Sep 15, 2023 | 696.96 | 698.34 | 690.83 | 693.12 | 690.12 | 304,000 |
Sep 14, 2023 | 692.10 | 697.75 | 688.58 | 696.26 | 693.24 | 209,400 |
Sep 13, 2023 | 685.01 | 690.35 | 683.44 | 684.95 | 681.98 | 181,900 |
Sep 12, 2023 | 689.38 | 695.21 | 685.16 | 686.53 | 683.56 | 162,600 |
Sep 11, 2023 | 692.10 | 694.87 | 688.05 | 691.99 | 688.99 | 180,600 |
Sep 8, 2023 | 690.43 | 694.91 | 689.61 | 689.93 | 686.94 | 224,000 |
Sep 7, 2023 | 692.31 | 694.77 | 687.80 | 691.79 | 688.79 | 261,900 |
Sep 6, 2023 | 693.48 | 697.60 | 688.07 | 693.54 | 690.54 | 224,200 |
Sep 5, 2023 | 707.72 | 707.90 | 689.07 | 693.01 | 690.01 | 220,100 |
Sep 1, 2023 | 718.15 | 719.17 | 701.65 | 710.78 | 707.70 | 263,700 |
Aug 31, 2023 | 726.80 | 730.44 | 713.79 | 714.14 | 711.05 | 353,200 |
Aug 30, 2023 | 719.00 | 726.48 | 717.61 | 725.31 | 722.17 | 135,100 |
Aug 29, 2023 | 707.78 | 719.91 | 702.02 | 717.80 | 714.69 | 170,200 |
Aug 28, 2023 | 715.21 | 720.41 | 708.04 | 710.22 | 707.14 | 246,100 |
Aug 25, 2023 | 711.41 | 720.64 | 710.27 | 714.56 | 711.46 | 177,100 |
Aug 24, 2023 | 706.42 | 716.44 | 706.42 | 708.43 | 705.36 | 258,700 |
Aug 23, 2023 | 702.11 | 710.21 | 699.55 | 707.13 | 704.07 | 188,000 |
Aug 22, 2023 | 705.25 | 707.16 | 697.32 | 698.87 | 695.84 | 154,100 |
Aug 21, 2023 | 703.55 | 708.02 | 695.45 | 703.06 | 700.01 | 141,000 |
Aug 18, 2023 | 698.17 | 704.81 | 696.48 | 703.55 | 700.50 | 186,100 |
Aug 17, 2023 | 711.35 | 716.83 | 702.28 | 703.35 | 700.30 | 222,300 |
Aug 16, 2023 | 715.04 | 723.01 | 708.24 | 709.31 | 706.24 | 184,900 |
Aug 15, 2023 | 713.27 | 715.98 | 712.23 | 712.88 | 709.79 | 159,000 |
Aug 14, 2023 | 712.00 | 717.27 | 711.78 | 715.68 | 712.58 | 133,300 |
Aug 11, 2023 | 1.86 Dividend | |||||
Aug 11, 2023 | 710.59 | 715.32 | 708.14 | 713.34 | 710.25 | 130,300 |
Aug 10, 2023 | 715.93 | 722.09 | 710.45 | 712.28 | 707.34 | 152,300 |
Aug 9, 2023 | 714.93 | 719.88 | 711.77 | 714.71 | 709.76 | 143,900 |
Aug 8, 2023 | 714.89 | 716.15 | 707.25 | 713.48 | 708.53 | 270,600 |
Aug 7, 2023 | 713.69 | 720.95 | 712.66 | 717.25 | 712.28 | 241,500 |
Aug 4, 2023 | 725.23 | 725.93 | 706.60 | 708.27 | 703.36 | 324,300 |
Aug 3, 2023 | 714.59 | 723.82 | 713.00 | 722.88 | 717.87 | 297,300 |
Aug 2, 2023 | 724.54 | 730.72 | 720.49 | 721.75 | 716.75 | 341,400 |
Aug 1, 2023 | 734.76 | 737.52 | 717.23 | 725.32 | 720.29 | 614,300 |
Jul 31, 2023 | 733.14 | 739.36 | 728.29 | 738.49 | 733.37 | 274,800 |
Jul 28, 2023 | 731.42 | 734.31 | 724.05 | 731.37 | 726.30 | 258,200 |
Jul 27, 2023 | 735.63 | 751.76 | 719.20 | 724.67 | 719.65 | 610,900 |
Jul 26, 2023 | 759.53 | 768.86 | 759.18 | 762.12 | 756.84 | 273,000 |
Jul 25, 2023 | 767.10 | 770.79 | 764.50 | 766.61 | 761.30 | 278,400 |
Jul 24, 2023 | 770.54 | 777.86 | 767.14 | 769.26 | 763.93 | 395,100 |
Jul 21, 2023 | 769.58 | 772.91 | 765.50 | 769.00 | 763.67 | 320,500 |
Jul 20, 2023 | 769.90 | 769.90 | 757.64 | 767.15 | 761.83 | 373,600 |
Jul 19, 2023 | 757.74 | 770.21 | 757.74 | 766.05 | 760.74 | 302,700 |
Jul 18, 2023 | 759.04 | 763.49 | 750.51 | 760.21 | 754.94 | 298,900 |
Jul 17, 2023 | 762.97 | 767.57 | 758.51 | 764.00 | 758.70 | 294,200 |
Jul 14, 2023 | 762.00 | 763.46 | 750.48 | 763.35 | 758.06 | 374,200 |
Jul 13, 2023 | 769.30 | 773.22 | 761.27 | 761.57 | 756.29 | 430,700 |
Jul 12, 2023 | 789.75 | 793.64 | 773.32 | 777.30 | 771.91 | 348,200 |
Jul 11, 2023 | 799.87 | 811.60 | 789.80 | 795.70 | 790.18 | 360,100 |
Jul 10, 2023 | 777.61 | 797.28 | 776.56 | 796.74 | 791.22 | 188,100 |
Jul 7, 2023 | 776.48 | 788.59 | 775.09 | 776.18 | 770.80 | 242,900 |
Jul 6, 2023 | 778.31 | 780.63 | 769.99 | 778.89 | 773.49 | 251,900 |
Jul 5, 2023 | 772.68 | 783.64 | 768.10 | 782.69 | 777.26 | 245,800 |
Jul 3, 2023 | 786.75 | 787.54 | 778.36 | 782.56 | 777.13 | 135,500 |
Jun 30, 2023 | 787.40 | 795.83 | 785.92 | 788.59 | 783.12 | 269,200 |
Jun 29, 2023 | 771.59 | 782.83 | 770.16 | 782.30 | 776.88 | 201,700 |
Jun 28, 2023 | 768.22 | 778.16 | 763.22 | 772.99 | 767.63 | 278,100 |
Jun 27, 2023 | 749.78 | 771.34 | 748.19 | 770.50 | 765.16 | 287,900 |
Jun 26, 2023 | 736.95 | 751.22 | 736.95 | 748.09 | 742.90 | 183,400 |
Jun 23, 2023 | 732.77 | 741.15 | 729.95 | 737.90 | 732.78 | 293,200 |
Jun 22, 2023 | 742.36 | 743.50 | 735.26 | 735.93 | 730.83 | 238,600 |
Jun 21, 2023 | 729.65 | 743.54 | 728.61 | 742.10 | 736.96 | 292,200 |
Jun 20, 2023 | 730.00 | 736.52 | 725.53 | 730.68 | 725.61 | 274,100 |
Jun 16, 2023 | 744.29 | 748.76 | 731.30 | 732.43 | 727.35 | 419,500 |
Jun 15, 2023 | 726.99 | 745.73 | 723.80 | 743.89 | 738.73 | 254,300 |
Jun 14, 2023 | 735.88 | 740.31 | 723.74 | 727.07 | 722.03 | 240,000 |
Jun 13, 2023 | 721.32 | 738.88 | 721.32 | 736.98 | 731.87 | 307,700 |
Jun 12, 2023 | 708.79 | 723.33 | 705.21 | 722.33 | 717.32 | 296,500 |
Jun 9, 2023 | 707.04 | 708.40 | 695.99 | 706.48 | 701.58 | 230,500 |
Jun 8, 2023 | 696.89 | 707.39 | 694.22 | 704.98 | 700.09 | 266,000 |
Jun 7, 2023 | 686.48 | 697.88 | 683.84 | 697.84 | 693.00 | 271,500 |
Jun 6, 2023 | 668.28 | 686.57 | 661.01 | 685.81 | 681.06 | 556,600 |
Jun 5, 2023 | 677.44 | 679.28 | 673.20 | 675.66 | 670.98 | 242,400 |
Jun 2, 2023 | 657.64 | 678.65 | 654.65 | 677.77 | 673.07 | 384,700 |
Jun 1, 2023 | 650.55 | 655.80 | 641.95 | 655.31 | 650.77 | 264,800 |
May 31, 2023 | 652.30 | 653.27 | 647.07 | 649.02 | 644.52 | 573,500 |
May 30, 2023 | 664.23 | 664.45 | 652.31 | 654.06 | 649.53 | 309,200 |
May 26, 2023 | 660.47 | 665.92 | 655.07 | 664.23 | 659.63 | 200,600 |
May 25, 2023 | 660.04 | 660.98 | 654.50 | 659.61 | 655.04 | 286,200 |
May 24, 2023 | 661.40 | 661.40 | 653.62 | 656.58 | 652.03 | 250,900 |
May 23, 2023 | 666.58 | 668.88 | 659.37 | 659.64 | 655.07 | 269,800 |
May 22, 2023 | 681.57 | 683.98 | 669.45 | 671.30 | 666.65 | 266,700 |
May 19, 2023 | 683.76 | 686.51 | 677.60 | 681.78 | 677.05 | 260,100 |
May 18, 2023 | 673.56 | 680.18 | 669.97 | 679.29 | 674.58 | 149,000 |
May 17, 2023 | 668.35 | 673.28 | 663.91 | 671.27 | 666.62 | 178,700 |
May 16, 2023 | 666.77 | 670.00 | 659.90 | 664.26 | 659.65 | 231,600 |
May 15, 2023 | 682.12 | 682.28 | 668.99 | 670.39 | 665.74 | 263,700 |
May 12, 2023 | 686.31 | 691.34 | 677.63 | 684.62 | 679.87 | 176,800 |
May 11, 2023 | 677.43 | 684.49 | 674.23 | 684.37 | 679.63 | 280,200 |
May 10, 2023 | 690.91 | 690.91 | 672.46 | 681.46 | 676.74 | 180,700 |
May 9, 2023 | 677.02 | 685.89 | 677.01 | 684.51 | 679.76 | 192,800 |
May 8, 2023 | 674.98 | 679.04 | 671.16 | 678.22 | 673.52 | 180,200 |
May 5, 2023 | 1.86 Dividend | |||||
May 5, 2023 | 669.98 | 678.18 | 669.67 | 675.51 | 670.83 | 236,700 |
May 4, 2023 | 681.71 | 681.71 | 662.61 | 667.50 | 661.03 | 248,100 |
May 3, 2023 | 692.77 | 697.41 | 681.20 | 683.61 | 676.98 | 363,900 |
May 2, 2023 | 693.00 | 695.63 | 680.98 | 688.81 | 682.13 | 222,100 |
May 1, 2023 | 697.98 | 703.87 | 695.33 | 695.96 | 689.21 | 267,200 |
Apr 28, 2023 | 698.69 | 698.69 | 689.51 | 695.57 | 688.82 | 448,900 |
Apr 27, 2023 | 679.71 | 696.60 | 672.30 | 696.36 | 689.61 | 535,900 |
Apr 26, 2023 | 666.09 | 669.59 | 659.81 | 659.82 | 653.42 | 342,500 |
Related Tickers
FAST Fastenal Company
68.14
+0.59%
WSO Watsco, Inc.
444.00
+0.77%
AIT Applied Industrial Technologies, Inc.
178.94
-3.84%
POOL Pool Corporation
370.00
-1.96%
FERG Ferguson plc
212.83
+1.74%
MSM MSC Industrial Direct Co., Inc.
93.23
-0.20%
WCC WESCO International, Inc.
157.30
-1.43%
BXC BlueLinx Holdings Inc.
113.59
+1.14%
CNM Core & Main, Inc.
56.75
+1.05%
GIC Global Industrial Company
40.45
-1.25%