Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5,370.00 | 5,430.00 | 5,330.00 | 5,390.00 | 5,390.00 | 20,658 |
| 2024-08-20 | 5,300.00 | 5,370.00 | 5,300.00 | 5,320.00 | 5,320.00 | 15,894 |
| 2024-08-19 | 5,260.00 | 5,350.00 | 5,240.00 | 5,270.00 | 5,270.00 | 24,561 |
| 2024-08-16 | 5,160.00 | 5,290.00 | 5,160.00 | 5,250.00 | 5,250.00 | 20,511 |
| 2024-08-15 | 5,090.00 | 5,200.00 | 5,080.00 | 5,160.00 | 5,159.99 | 40,837 |
| 2024-08-14 | 4,790.00 | 4,870.00 | 4,755.00 | 4,840.00 | 4,839.99 | 33,233 |
| 2024-08-13 | 4,875.00 | 4,880.00 | 4,760.00 | 4,790.00 | 4,789.99 | 29,945 |
| 2024-08-12 | 4,965.00 | 4,965.00 | 4,860.00 | 4,895.00 | 4,894.99 | 14,606 |
| 2024-08-09 | 4,935.00 | 4,975.00 | 4,850.00 | 4,915.00 | 4,915.00 | 10,495 |
| 2024-08-08 | 5,000.00 | 5,020.00 | 4,900.00 | 4,930.00 | 4,930.00 | 74,663 |
| 2024-08-07 | 5,100.00 | 5,100.00 | 4,915.00 | 4,940.00 | 4,940.00 | 23,201 |
| 2024-08-06 | 5,010.00 | 5,110.00 | 5,010.00 | 5,050.00 | 5,050.00 | 43,965 |
| 2024-08-05 | 4,965.00 | 5,110.00 | 4,940.00 | 4,990.00 | 4,990.00 | 63,158 |
| 2024-08-02 | 5,060.00 | 5,100.00 | 4,930.00 | 5,020.00 | 5,020.00 | 21,802 |
| 2024-08-01 | 4,890.00 | 5,090.00 | 4,890.00 | 5,050.00 | 5,050.00 | 14,860 |
| 2024-07-31 | 4,830.00 | 4,915.00 | 4,730.00 | 4,890.00 | 4,890.00 | 3,119 |
| 2024-07-30 | 4,960.00 | 5,020.00 | 4,830.00 | 4,830.00 | 4,830.00 | 23,250 |
| 2024-07-29 | 5,100.00 | 5,100.00 | 4,965.00 | 4,970.00 | 4,970.00 | 40,873 |
| 2024-07-26 | 5,060.00 | 5,140.00 | 5,050.00 | 5,100.00 | 5,100.00 | 15,080 |
| 2024-07-25 | 5,400.00 | 5,400.00 | 5,140.00 | 5,150.00 | 5,150.00 | 25,658 |
| 2024-07-24 | 5,300.00 | 5,300.00 | 5,210.00 | 5,270.00 | 5,270.00 | 32,877 |
| 2024-07-23 | 5,200.00 | 5,270.00 | 5,190.00 | 5,250.00 | 5,250.00 | 8,453 |
| 2024-07-22 | 5,250.00 | 5,290.00 | 5,170.00 | 5,200.00 | 5,200.00 | 15,806 |
| 2024-07-19 | 5,300.00 | 5,300.00 | 5,170.00 | 5,210.00 | 5,210.00 | 12,594 |
| 2024-07-18 | 5,200.00 | 5,250.00 | 5,150.00 | 5,200.00 | 5,200.00 | 108,024 |
| 2024-07-17 | 4,995.00 | 5,200.00 | 4,995.00 | 5,170.00 | 5,170.00 | 55,472 |
| 2024-07-16 | 5,090.00 | 5,110.00 | 4,830.00 | 4,990.00 | 4,990.00 | 122,776 |
| 2024-07-15 | 5,400.00 | 5,410.00 | 5,040.00 | 5,040.00 | 5,040.00 | 53,427 |
| 2024-07-12 | 5,400.00 | 5,570.00 | 5,400.00 | 5,490.00 | 5,490.00 | 75,221 |
| 2024-07-11 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 120,650 |
| 2024-07-10 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 152,765 |
| 2024-07-08 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 362,682 |
| 2024-07-05 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 605,411 |
| 2024-07-04 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 18,357 |
| 2024-07-03 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 49,590 |
| 2024-07-02 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 21,587 |
| 2024-07-01 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 20,867 |
| 2024-06-28 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 38,794 |
| 2024-06-27 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 126,858 |
| 2024-06-26 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 157,218 |
| 2024-06-25 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 31,012 |
| 2024-06-24 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 92,361 |
| 2024-06-19 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 13,139 |
| 2024-06-18 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 73,550 |
| 2024-06-14 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 11,701 |
| 2024-06-13 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 75,811 |
| 2024-06-12 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 49,794 |
| 2024-06-11 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 32,474 |
| 2024-06-10 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 21,433 |
| 2024-06-07 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 25,404 |
| 2024-06-06 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 27,666 |
| 2024-06-05 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 116,385 |
| 2024-06-04 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 29,980 |
| 2024-06-03 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 66,891 |
| 2024-05-31 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 38,778 |
| 2024-05-30 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 28,973 |
| 2024-05-29 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 19,087 |
| 2024-05-28 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 27,785 |
| 2024-05-27 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 11,600 |
| 2024-05-24 | 4,650.00 | 4,650.00 | 4,416.00 | 4,467.00 | 4,467.00 | 29,245 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-08 | 0.1767 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.