NYSE:GGG | Historical Stock Price | GRACO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.14$0.60$2.69$11.95$53.15$236.361980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$72.35$164.25482,500——
2020-12-30$72.21$163.93248,100——
2020-12-29$71.84$163.09500,600——
2020-12-28$72.82$165.32278,800——
2020-12-24$72.84$165.36111,600——
2020-12-23$72.74$165.13443,400——
2020-12-22$72.47$164.52428,800——
2020-12-21$71.99$163.43473,200——
2020-12-18$71.69$162.751,534,400——
2020-12-17$71.37$162.02680,600——
2020-12-16$70.33$159.66857,300——
2020-12-15$70.12$159.19607,600——
2020-12-14$69.60$158.011,201,000——
2020-12-11$69.98$158.87812,700——
2020-12-10$68.38$155.24726,600——
2020-12-09$68.20$154.83870,000——
2020-12-08$67.73$153.76639,000——
2020-12-07$67.08$152.29432,700——
2020-12-04$66.99$152.08570,900——
2020-12-03$66.14$150.15409,700——
2020-12-02$66.65$151.31460,300——
2020-12-01$67.47$153.17579,000——
2020-11-30$67.74$153.78680,400——
2020-11-27$68.30$155.05166,200——
2020-11-25$68.02$154.42374,000——
2020-11-24$69.08$156.83462,800——
2020-11-23$68.37$155.21302,800——
2020-11-20$68.12$154.65428,900——
2020-11-19$68.45$155.40429,200——
2020-11-18$67.86$154.06451,300——
2020-11-17$67.93$154.21328,700——
2020-11-16$68.83$156.26562,200——
2020-11-13$67.99$154.35348,400——
2020-11-12$67.23$152.63526,000——
2020-11-11$67.86$154.06788,200——
2020-11-10$67.53$153.31596,800——
2020-11-09$66.35$150.631,126,600——
2020-11-06$65.93$149.67317,900——
2020-11-05$65.49$148.68505,300——
2020-11-04$64.22$145.79690,600——
2020-11-03$63.36$143.84767,900——
2020-11-02$62.66$142.25737,200——
2020-10-30$61.90$140.531,325,100——
2020-10-29$61.86$140.43889,700——
2020-10-28$61.01$138.51600,300——
2020-10-27$62.84$142.66928,300——
2020-10-26$63.95$145.18637,800——
2020-10-23$64.11$145.54872,300——
2020-10-22$64.46$146.341,038,500——
2020-10-21$64.70$146.88478,600——
2020-10-20$65.18$147.97427,900——
2020-10-19$64.72$146.93324,500——
2020-10-16$65.57$148.86463,700——
2020-10-15$65.36$147.98534,200——
2020-10-14$65.73$148.82481,700——
2020-10-13$64.82$146.76403,300——
2020-10-12$64.85$146.83282,500——
2020-10-09$64.55$146.15574,100——
2020-10-08$63.98$144.86573,800——
2020-10-07$63.33$143.39594,200——
2020-10-06$61.85$140.04609,600——
2020-10-05$61.66$139.61772,600——
2020-10-02$60.93$137.95585,900——
2020-10-01$61.55$139.36408,000——
2020-09-30$61.35$138.90677,100——
2020-09-29$61.35$138.90415,900——
2020-09-28$61.16$138.47405,400——
2020-09-25$60.51$137.00388,700——
2020-09-24$60.25$136.41606,100——
2020-09-23$59.36$134.40680,800——
2020-09-22$60.34$136.62555,300——
2020-09-21$59.48$134.67768,900——
2020-09-18$61.10$138.341,358,900——
2020-09-17$61.03$138.18750,900——
2020-09-16$61.04$138.20525,900——
2020-09-15$61.08$138.29658,000——
2020-09-14$60.85$137.77501,200——
2020-09-11$60.18$136.25739,800——
2020-09-10$59.09$133.79628,300——
2020-09-09$59.13$133.88545,200——
2020-09-08$57.87$131.02575,100——
2020-09-04$58.50$132.45435,400——
2020-09-03$58.33$132.07485,900——
2020-09-02$60.00$135.85481,400——
2020-09-01$58.76$133.04345,900——
2020-08-31$58.02$131.36425,200——
2020-08-28$58.17$131.70339,900——
2020-08-27$58.11$131.57288,900——
2020-08-26$58.62$132.72378,200——
2020-08-25$58.40$132.22520,000——
2020-08-24$58.16$131.68449,000——
2020-08-21$57.23$129.58801,300——
2020-08-20$57.00$129.06497,200——
2020-08-19$57.10$129.28724,000——
2020-08-18$57.16$129.42412,900——
2020-08-17$57.16$129.42411,200——
2020-08-14$57.17$129.44371,500——
2020-08-13$57.13$129.35365,300——
2020-08-12$57.68$130.59539,600——
2020-08-11$57.38$129.921,076,300——
2020-08-10$55.01$124.55419,500——
2020-08-07$54.73$123.92401,500——
2020-08-06$54.15$122.60503,500——
2020-08-05$54.31$122.96485,900——
2020-08-04$53.57$121.29629,700——
2020-08-03$53.46$121.04573,500——
2020-07-31$53.24$120.54821,500——
2020-07-30$53.08$120.18553,900——
2020-07-29$53.68$121.54436,000——
2020-07-28$53.25$120.56493,900——
2020-07-27$54.23$122.78722,800——
2020-07-24$53.34$120.77603,000——
2020-07-23$54.46$123.301,402,700——
2020-07-22$52.25$118.30688,700——
2020-07-21$52.29$118.39876,100——
2020-07-20$51.98$117.69961,400——
2020-07-17$52.37$118.57469,000——
2020-07-16$52.35$118.13390,600——
2020-07-15$52.51$118.49579,400——
2020-07-14$51.42$116.03811,300——
2020-07-13$48.65$109.78352,200——
2020-07-10$48.42$109.26659,000——
2020-07-09$47.94$108.18585,700——
2020-07-08$47.63$107.48570,100——
2020-07-07$47.69$107.62472,700——
2020-07-06$48.27$108.92613,800——
2020-07-02$48.51$109.47555,900——
2020-07-01$47.42$107.01707,100——
2020-06-30$47.99$108.29658,500——
2020-06-29$47.47$107.12544,800——
2020-06-26$46.83$105.672,737,500——
2020-06-25$46.90$105.83731,800——
2020-06-24$46.41$104.73927,600——
2020-06-23$47.82$107.91531,500——
2020-06-22$48.01$108.34691,200——
2020-06-19$48.45$109.33861,400——
2020-06-18$48.38$109.17663,500——
2020-06-17$49.02$110.62468,000——
2020-06-16$48.94$110.44683,700——
2020-06-15$48.75$110.01660,900——
2020-06-12$48.65$109.78630,300——
2020-06-11$49.31$111.27783,300——
2020-06-10$52.74$119.011,244,000——
2020-06-09$53.26$120.181,316,100——
2020-06-08$53.78$121.361,121,700——
2020-06-05$52.59$118.67820,900——
2020-06-04$50.77$114.57860,100——
2020-06-03$49.54$111.79491,500——
2020-06-02$48.62$109.71497,800——
2020-06-01$48.42$109.26412,900——
2020-05-29$48.21$108.79673,200——
2020-05-28$48.71$109.92548,300——
2020-05-27$48.47$109.38434,900——
2020-05-26$47.58$107.37885,300——
2020-05-22$45.87$103.51375,800——
2020-05-21$46.45$104.82774,400——
2020-05-20$46.53$105.00450,000——
2020-05-19$46.32$104.52782,100——
2020-05-18$46.23$104.32811,400——
2020-05-15$44.21$99.761,298,800——
2020-05-14$43.98$99.24933,400——
2020-05-13$43.62$98.431,072,700——
2020-05-12$44.95$101.43570,900——
2020-05-11$46.57$105.09932,300——
2020-05-08$46.33$104.55774,400——
2020-05-07$45.47$102.61659,400——
2020-05-06$45.26$102.13741,300——
2020-05-05$44.58$100.60695,000——
2020-05-04$44.38$100.15615,600——
2020-05-01$44.78$101.05746,000——
2020-04-30$44.66$100.781,965,600——
2020-04-29$46.71$105.40754,000——
2020-04-28$45.90$103.58641,500——
2020-04-27$45.83$103.42813,400——
2020-04-24$44.62$100.69657,400——
2020-04-23$44.52$100.461,241,900——
2020-04-22$45.54$102.76656,900——
2020-04-21$44.56$100.55829,800——
2020-04-20$46.36$104.61662,900——
2020-04-17$46.74$105.47825,600——
2020-04-16$46.30$104.08635,100——
2020-04-15$46.51$104.56878,800——
2020-04-14$47.59$106.98666,200——
2020-04-13$45.99$103.39735,400——
2020-04-09$47.97$107.84848,700——
2020-04-08$48.48$108.98741,800——
2020-04-07$46.04$103.501,211,100——
2020-04-06$46.64$104.851,295,400——
2020-04-03$45.57$102.44725,400——
2020-04-02$46.47$104.471,027,700——
2020-04-01$45.51$102.311,225,500——
2020-03-31$48.73$109.55819,900——
2020-03-30$48.05$108.02947,400——
2020-03-27$45.49$102.26919,900——
2020-03-26$46.79$105.191,045,800——
2020-03-25$44.42$99.861,297,900——
2020-03-24$45.62$102.551,365,200——
2020-03-23$39.46$88.711,456,600——
2020-03-20$41.18$92.571,801,000——
2020-03-19$43.56$97.921,521,400——
2020-03-18$41.04$92.261,827,000——
2020-03-17$45.07$101.321,794,200——
2020-03-16$42.49$95.521,872,000——
2020-03-13$46.62$104.801,953,600——
2020-03-12$42.82$96.262,064,900——
2020-03-11$47.93$107.751,609,300——
2020-03-10$51.60$116.001,589,400——
2020-03-09$48.33$108.651,174,600——
2020-03-06$50.75$114.091,039,700——
2020-03-05$50.56$113.66858,800——
2020-03-04$51.85$116.56834,500——
2020-03-03$50.55$113.64961,300——
2020-03-02$51.70$116.221,070,800——
2020-02-28$49.32$110.871,561,200——
2020-02-27$50.91$114.451,334,000——
2020-02-26$53.69$120.70915,400——
2020-02-25$53.53$120.34683,200——
2020-02-24$55.16$124.00890,400——
2020-02-21$56.34$126.65673,100——
2020-02-20$56.63$127.31400,800——
2020-02-19$56.86$127.82678,700——
2020-02-18$56.38$126.74706,800——
2020-02-14$56.03$125.96617,900——
2020-02-13$56.35$126.68491,500——
2020-02-12$56.28$126.52615,200——
2020-02-11$56.17$126.27679,800——
2020-02-10$55.40$124.54825,600——
2020-02-07$54.76$123.10426,800——
2020-02-06$55.32$124.36488,000——
2020-02-05$55.54$124.86498,200——
2020-02-04$55.28$124.271,007,200——
2020-02-03$53.51$120.29782,600——
2020-01-31$53.15$119.483,573,900——
2020-01-30$54.71$122.991,068,400——
2020-01-29$55.01$123.661,257,600——
2020-01-28$55.05$123.752,618,700——
2020-01-27$51.40$115.551,359,100——
2020-01-24$51.98$116.85729,100——
2020-01-23$52.76$118.61709,000——
2020-01-22$52.34$117.66851,800——
2020-01-21$52.55$118.13704,400——
2020-01-17$53.20$119.60501,800——
2020-01-16$53.49$119.85590,900——
2020-01-15$52.84$118.40626,000——
2020-01-14$53.01$118.78437,000——
2020-01-13$53.21$119.23454,900——
2020-01-10$52.52$117.68568,200——
2020-01-09$53.04$118.85544,400——
2020-01-08$52.51$117.66542,300——
2020-01-07$52.29$117.16325,000——
2020-01-06$52.29$117.16717,800——
2020-01-03$52.25$117.08612,600——
2020-01-02$52.49$117.61698,200——