Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4,573.00 | 4,700.50 | 4,423.50 | 4,529.50 | 4,529.50 | 96,935 |
| 2024-05-22 | 4,435.00 | 4,575.00 | 4,356.00 | 4,538.50 | 4,538.50 | 38,493 |
| 2024-05-21 | 4,031.00 | 4,349.50 | 4,031.00 | 4,341.00 | 4,341.00 | 76,822 |
| 2024-05-20 | 3,980.00 | 4,073.50 | 3,910.00 | 4,038.50 | 4,038.50 | 50,617 |
| 2024-05-17 | 3,910.00 | 3,977.50 | 3,910.00 | 3,970.00 | 3,970.00 | 47,798 |
| 2024-05-16 | 3,793.00 | 3,930.00 | 3,793.00 | 3,923.00 | 3,923.00 | 61,684 |
| 2024-05-15 | 3,680.00 | 3,680.00 | 3,549.00 | 3,612.50 | 3,612.50 | 27,136 |
| 2024-05-14 | 3,618.50 | 3,620.00 | 3,554.50 | 3,600.50 | 3,600.50 | 14,414 |
| 2024-05-13 | 3,625.00 | 3,670.00 | 3,593.00 | 3,618.50 | 3,618.50 | 26,135 |
| 2024-05-10 | 3,660.00 | 3,660.00 | 3,614.00 | 3,627.50 | 3,627.50 | 51,202 |
| 2024-05-09 | 3,697.00 | 3,697.00 | 3,592.50 | 3,644.50 | 3,644.50 | 30,286 |
| 2024-05-08 | 3,710.00 | 3,710.00 | 3,606.50 | 3,620.50 | 3,620.49 | 27,617 |
| 2024-05-07 | 3,690.50 | 3,752.50 | 3,656.50 | 3,707.50 | 3,707.49 | 41,649 |
| 2024-05-06 | 3,799.00 | 3,799.00 | 3,623.50 | 3,694.00 | 3,693.99 | 58,999 |
| 2024-05-03 | 3,641.50 | 3,740.00 | 3,641.50 | 3,727.50 | 3,727.49 | 87,681 |
| 2024-05-02 | 3,500.00 | 3,714.00 | 3,500.00 | 3,710.00 | 3,710.00 | 148,867 |
| 2024-04-30 | 3,638.50 | 3,638.50 | 3,576.50 | 3,591.00 | 3,591.00 | 12,069 |
| 2024-04-29 | 3,611.00 | 3,650.00 | 3,605.50 | 3,637.00 | 3,637.00 | 9,760 |
| 2024-04-26 | 3,568.00 | 3,664.00 | 3,568.00 | 3,628.00 | 3,628.00 | 6,337 |
| 2024-04-25 | 3,450.00 | 3,631.00 | 3,450.00 | 3,620.50 | 3,620.50 | 30,231 |
| 2024-04-24 | 3,465.00 | 3,524.50 | 3,449.00 | 3,499.50 | 3,499.50 | 22,385 |
| 2024-04-23 | 3,503.00 | 3,529.50 | 3,416.50 | 3,447.50 | 3,447.50 | 21,304 |
| 2024-04-22 | 3,540.00 | 3,561.00 | 3,485.50 | 3,539.00 | 3,539.00 | 36,017 |
| 2024-04-19 | 3,518.00 | 3,561.00 | 3,470.50 | 3,533.00 | 3,533.00 | 12,761 |
| 2024-04-18 | 3,500.00 | 3,531.50 | 3,459.50 | 3,503.00 | 3,503.00 | 30,817 |
| 2024-04-17 | 3,620.00 | 3,620.00 | 3,500.50 | 3,504.50 | 3,504.50 | 20,746 |
| 2024-04-16 | 3,600.00 | 3,628.00 | 3,557.50 | 3,570.00 | 3,570.00 | 105,911 |
| 2024-04-15 | 3,514.00 | 3,610.00 | 3,500.00 | 3,569.00 | 3,569.00 | 68,603 |
| 2024-04-12 | 3,530.00 | 3,547.50 | 3,493.50 | 3,514.50 | 3,514.50 | 35,501 |
| 2024-04-11 | 3,500.00 | 3,536.50 | 3,481.00 | 3,508.00 | 3,508.00 | 1,963 |
| 2024-04-10 | 3,465.00 | 3,537.50 | 3,431.00 | 3,536.50 | 3,536.50 | 64,683 |
| 2024-04-09 | 3,450.00 | 3,471.00 | 3,400.00 | 3,455.50 | 3,455.50 | 80,002 |
| 2024-04-08 | 3,478.00 | 3,504.00 | 3,408.00 | 3,442.00 | 3,442.00 | 106,754 |
| 2024-04-05 | 3,498.00 | 3,519.00 | 3,400.00 | 3,487.50 | 3,487.50 | 36,522 |
| 2024-04-04 | 3,550.00 | 3,590.50 | 3,474.00 | 3,489.00 | 3,489.00 | 66,344 |
| 2024-04-03 | 3,630.00 | 3,630.00 | 3,488.00 | 3,530.00 | 3,530.00 | 33,707 |
| 2024-03-27 | 3,700.00 | 3,749.50 | 3,619.50 | 3,642.50 | 3,642.50 | 16,714 |
| 2024-03-26 | 3,639.00 | 3,724.00 | 3,624.00 | 3,685.00 | 3,685.00 | 35,871 |
| 2024-03-25 | 3,722.00 | 3,728.50 | 3,606.00 | 3,634.00 | 3,634.00 | 37,171 |
| 2024-03-22 | 3,787.00 | 3,787.00 | 3,691.00 | 3,704.00 | 3,704.00 | 26,601 |
| 2024-03-21 | 3,750.00 | 3,788.00 | 3,721.00 | 3,749.00 | 3,749.00 | 25,303 |
| 2024-03-20 | 3,660.00 | 3,740.00 | 3,660.00 | 3,737.50 | 3,737.50 | 17,128 |
| 2024-03-19 | 3,627.00 | 3,676.00 | 3,604.00 | 3,658.50 | 3,658.50 | 22,663 |
| 2024-03-18 | 3,618.00 | 3,648.50 | 3,581.00 | 3,624.50 | 3,624.50 | 27,645 |
| 2024-03-15 | 3,560.00 | 3,636.00 | 3,549.50 | 3,618.50 | 3,618.50 | 20,625 |
| 2024-03-14 | 3,557.00 | 3,618.00 | 3,557.00 | 3,598.00 | 3,598.00 | 20,465 |
| 2024-03-13 | 3,495.50 | 3,719.00 | 3,495.50 | 3,569.50 | 3,569.49 | 12,718 |
| 2024-03-12 | 3,430.00 | 3,769.00 | 3,430.00 | 3,660.00 | 3,659.99 | 77,109 |
| 2024-03-11 | 3,400.00 | 3,504.50 | 3,400.00 | 3,429.00 | 3,428.99 | 83,258 |
| 2024-03-08 | 3,279.00 | 3,507.50 | 3,279.00 | 3,473.00 | 3,472.99 | 32,375 |
| 2024-03-07 | 3,420.00 | 3,485.00 | 3,415.00 | 3,446.00 | 3,446.00 | 43,768 |
| 2024-03-06 | 3,515.00 | 3,556.50 | 3,370.50 | 3,413.00 | 3,413.00 | 41,884 |
| 2024-03-05 | 3,490.00 | 3,560.50 | 3,468.50 | 3,498.00 | 3,498.00 | 57,376 |
| 2024-03-04 | 3,550.00 | 3,550.00 | 3,421.50 | 3,486.50 | 3,486.50 | 119,684 |
| 2024-03-01 | 3,485.00 | 3,587.00 | 3,448.00 | 3,536.00 | 3,536.00 | 62,981 |
| 2024-02-29 | 3,550.00 | 3,609.00 | 3,476.00 | 3,500.50 | 3,500.50 | 47,054 |
| 2024-02-28 | 3,600.00 | 3,705.00 | 3,523.50 | 3,528.50 | 3,528.50 | 48,365 |
| 2024-02-27 | 3,733.50 | 3,733.50 | 3,576.50 | 3,613.00 | 3,613.00 | 36,935 |
| 2024-02-26 | 3,617.00 | 4,375.00 | 3,385.00 | 3,620.50 | 3,620.50 | 69,782 |
| 2024-02-23 | 3,632.50 | 3,650.00 | 3,521.50 | 3,617.33 | 3,617.33 | 44,292 |
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.