Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 3,588.00 | 3,655.00 | 3,490.33 | 3,551.50 | 3,551.50 | 33,747 |
| 2024-02-21 | 3,698.83 | 3,730.50 | 3,575.00 | 3,578.17 | 3,578.17 | 63,966 |
| 2024-02-20 | 3,616.67 | 3,855.67 | 3,607.50 | 3,698.83 | 3,698.83 | 240,228 |
| 2024-02-19 | 3,654.33 | 3,654.33 | 3,268.33 | 3,531.00 | 3,531.00 | 23,718 |
| 2024-02-16 | 10,891.00 | 11,075.00 | 10,384.00 | 10,555.00 | 10,555.00 | 15,077 |
| 2024-02-15 | 11,029.50 | 11,315.00 | 10,796.00 | 10,891.00 | 10,891.00 | 30,042 |
| 2024-02-14 | 11,555.00 | 11,617.50 | 10,893.00 | 11,002.50 | 11,002.50 | 24,907 |
| 2024-02-09 | 11,758.00 | 11,899.50 | 11,500.50 | 11,562.00 | 11,562.00 | 61,864 |
| 2024-02-08 | 11,990.00 | 12,086.00 | 11,714.50 | 11,751.50 | 11,751.50 | 57,765 |
| 2024-02-07 | 11,949.00 | 12,125.00 | 11,814.00 | 11,899.50 | 11,899.50 | 83,322 |
| 2024-02-06 | 12,131.00 | 12,173.00 | 11,765.00 | 11,795.50 | 11,795.50 | 32,276 |
| 2024-02-05 | 12,167.00 | 12,461.00 | 12,008.50 | 12,096.50 | 12,096.50 | 24,102 |
| 2024-02-02 | 11,990.00 | 12,380.00 | 11,903.00 | 12,167.50 | 12,167.50 | 37,084 |
| 2024-02-01 | 11,400.00 | 12,039.50 | 11,193.00 | 12,004.00 | 12,004.00 | 30,970 |
| 2024-01-31 | 11,701.00 | 11,960.00 | 11,260.00 | 11,420.00 | 11,420.00 | 103,495 |
| 2024-01-30 | 11,550.00 | 11,705.00 | 11,228.50 | 11,647.00 | 11,647.00 | 33,700 |
| 2024-01-29 | 11,300.00 | 11,578.50 | 11,295.50 | 11,551.00 | 11,551.00 | 20,314 |
| 2024-01-26 | 11,700.00 | 11,741.50 | 11,176.50 | 11,292.50 | 11,292.50 | 13,612 |
| 2024-01-25 | 11,620.00 | 12,105.00 | 11,500.00 | 11,535.00 | 11,535.00 | 4,601 |
| 2024-01-24 | 12,006.00 | 12,006.00 | 11,500.00 | 11,644.50 | 11,644.50 | 5,431 |
| 2024-01-23 | 35,460.00 | 36,156.00 | 34,600.00 | 34,820.00 | 34,820.00 | 6,419 |
| 2024-01-22 | 35,411.50 | 36,002.50 | 34,870.50 | 35,400.50 | 35,400.50 | 10,526 |
| 2024-01-19 | 35,889.00 | 35,890.00 | 34,317.00 | 35,411.50 | 35,411.50 | 4,086 |
| 2024-01-18 | 35,000.00 | 35,422.00 | 33,976.00 | 34,806.50 | 34,806.50 | 5,931 |
| 2024-01-17 | 32,637.00 | 34,713.00 | 32,200.00 | 34,193.00 | 34,193.00 | 8,503 |
| 2024-01-16 | 31,300.00 | 32,995.00 | 31,090.00 | 32,636.50 | 32,636.50 | 7,312 |
| 2024-01-15 | 30,402.00 | 31,618.00 | 30,001.00 | 31,005.00 | 31,005.00 | 2,213 |
| 2024-01-12 | 30,598.00 | 31,366.50 | 29,889.00 | 30,402.00 | 30,402.00 | 97,245 |
| 2024-01-11 | 32,400.00 | 32,991.00 | 30,510.00 | 30,598.00 | 30,598.00 | 13,646 |
| 2024-01-10 | 31,900.00 | 33,000.00 | 31,494.50 | 31,836.00 | 31,836.00 | 13,928 |
| 2024-01-09 | 31,548.00 | 33,149.50 | 31,442.00 | 31,705.00 | 31,705.00 | 26,667 |
| 2024-01-08 | 30,000.00 | 31,702.50 | 28,100.00 | 31,550.50 | 31,550.50 | 11,155 |
| 2024-01-05 | 28,601.00 | 29,930.50 | 28,259.00 | 29,691.50 | 29,691.50 | 13,898 |
| 2024-01-04 | 27,770.00 | 28,735.50 | 27,700.00 | 28,602.00 | 28,602.00 | 12,669 |
| 2024-01-03 | 26,470.00 | 27,900.00 | 26,290.00 | 27,824.50 | 27,824.50 | 12,283 |
| 2024-01-02 | 25,900.00 | 26,500.00 | 25,000.00 | 26,471.00 | 26,471.00 | 9,595 |
| 2023-12-29 | 25,000.00 | 25,900.00 | 24,529.00 | 25,645.00 | 25,645.00 | 9,020 |
| 2023-12-28 | 23,260.00 | 24,952.50 | 22,590.00 | 24,629.00 | 24,629.00 | 15,414 |
| 2023-12-27 | 23,650.00 | 24,793.00 | 22,000.00 | 23,259.00 | 23,259.00 | 14,928 |
| 2023-12-26 | 25,200.00 | 25,500.00 | 23,284.50 | 23,531.00 | 23,531.00 | 28,672 |
| 2023-12-22 | 24,800.00 | 25,000.00 | 24,420.00 | 24,640.50 | 24,640.50 | 8,646 |
| 2023-12-21 | 24,290.50 | 24,800.00 | 23,200.00 | 24,502.50 | 24,502.50 | 13,383 |
| 2023-12-20 | 25,472.50 | 25,472.50 | 24,223.50 | 24,290.50 | 24,290.50 | 13,293 |
| 2023-12-19 | 24,000.00 | 25,158.50 | 23,639.50 | 24,493.00 | 24,493.00 | 17,772 |
| 2023-12-18 | 25,500.00 | 25,600.00 | 24,124.50 | 24,397.00 | 24,397.00 | 9,713 |
| 2023-12-15 | 25,900.00 | 26,100.00 | 24,950.50 | 25,347.50 | 25,347.50 | 7,286 |
| 2023-12-14 | 25,801.00 | 26,000.00 | 25,000.00 | 25,686.00 | 25,686.00 | 7,006 |
| 2023-12-13 | 26,500.00 | 28,500.00 | 24,300.00 | 25,757.50 | 25,757.50 | 6,040 |
| 2023-12-12 | 25,260.00 | 26,200.00 | 25,075.00 | 26,135.00 | 26,135.00 | 13,310 |
| 2023-12-11 | 26,000.00 | 26,000.00 | 24,100.00 | 25,040.50 | 25,040.50 | 11,024 |
| 2023-12-07 | 24,997.00 | 26,300.00 | 23,850.00 | 25,394.00 | 25,394.00 | 20,296 |
| 2023-12-06 | 23,800.00 | 24,500.00 | 23,100.50 | 24,281.50 | 24,281.40 | 6,592 |
| 2023-12-05 | 23,200.00 | 23,650.00 | 22,311.50 | 23,408.00 | 23,407.91 | 12,702 |
| 2023-12-04 | 23,200.00 | 23,821.00 | 22,400.00 | 22,833.50 | 22,833.41 | 7,911 |
| 2023-12-01 | 21,960.00 | 23,299.00 | 21,710.00 | 23,173.50 | 23,173.41 | 7,806 |
| 2023-11-30 | 21,350.00 | 21,960.00 | 20,689.00 | 21,805.00 | 21,805.00 | 8,472 |
| 2023-11-29 | 23,000.00 | 23,799.00 | 21,251.50 | 21,396.00 | 21,396.00 | 10,448 |
| 2023-11-28 | 21,800.00 | 22,749.00 | 21,026.00 | 22,370.00 | 22,370.00 | 11,144 |
| 2023-11-27 | 23,240.00 | 25,000.00 | 21,465.50 | 22,685.00 | 22,685.00 | 13,874 |
| 2023-11-24 | 25,100.00 | 25,350.00 | 21,600.00 | 23,226.50 | 23,226.50 | 9,756 |
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.