Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 25,100.00 | 25,350.00 | 21,600.00 | 23,226.50 | 23,226.50 | 9,756 |
| 2023-11-23 | 23,501.00 | 25,500.00 | 23,501.00 | 24,828.00 | 24,828.00 | 2,797 |
| 2023-11-22 | 23,499.00 | 25,000.00 | 22,481.00 | 23,938.50 | 23,938.50 | 12,493 |
| 2023-11-21 | 23,900.00 | 23,900.00 | 21,500.00 | 22,957.00 | 22,957.00 | 8,040 |
| 2023-11-17 | 23,200.00 | 24,000.00 | 22,112.00 | 22,745.50 | 22,745.50 | 32,925 |
| 2023-11-16 | 23,750.00 | 23,750.00 | 22,530.00 | 22,582.50 | 22,582.50 | 16,035 |
| 2023-11-15 | 24,000.00 | 24,976.50 | 24,000.00 | 24,719.00 | 24,719.00 | 18,013 |
| 2023-11-14 | 25,489.50 | 25,489.50 | 23,505.00 | 24,384.00 | 24,384.00 | 5,571 |
| 2023-11-13 | 24,430.00 | 25,997.00 | 24,300.00 | 24,632.50 | 24,632.50 | 7,814 |
| 2023-11-10 | 23,717.50 | 24,660.00 | 23,000.50 | 24,286.50 | 24,286.50 | 8,084 |
| 2023-11-09 | 23,000.00 | 23,767.50 | 22,680.00 | 23,717.50 | 23,717.50 | 4,651 |
| 2023-11-08 | 24,000.00 | 24,245.00 | 23,000.00 | 23,029.50 | 23,029.50 | 5,247 |
| 2023-11-07 | 24,000.00 | 24,900.00 | 23,547.00 | 23,780.00 | 23,780.00 | 4,597 |
| 2023-11-06 | 23,919.00 | 23,919.00 | 23,919.00 | 23,919.00 | 23,919.00 | 0 |
| 2023-11-03 | 24,340.00 | 24,500.00 | 23,772.00 | 23,989.00 | 23,989.00 | 9,329 |
| 2023-11-02 | 24,599.00 | 24,855.00 | 23,500.50 | 24,331.00 | 24,331.00 | 6,261 |
| 2023-11-01 | 23,450.00 | 24,341.50 | 23,213.00 | 24,199.00 | 24,199.00 | 6,799 |
| 2023-10-31 | 22,300.00 | 24,263.50 | 22,300.00 | 23,761.00 | 23,761.00 | 166 |
| 2023-10-30 | 22,050.00 | 23,386.00 | 22,050.00 | 23,099.50 | 23,099.50 | 12,799 |
| 2023-10-27 | 23,775.00 | 23,776.00 | 22,201.00 | 22,266.00 | 22,266.00 | 3,266 |
| 2023-10-26 | 23,800.00 | 24,847.00 | 23,049.50 | 23,775.50 | 23,775.50 | 2,624 |
| 2023-10-25 | 24,500.00 | 24,753.00 | 22,533.50 | 23,877.00 | 23,877.00 | 4,477 |
| 2023-10-24 | 25,800.00 | 25,800.00 | 23,488.00 | 24,124.00 | 24,124.00 | 4,680 |
| 2023-10-23 | 26,300.00 | 26,831.50 | 23,100.00 | 25,554.00 | 25,554.00 | 9,166 |
| 2023-10-20 | 25,900.00 | 27,500.00 | 25,849.00 | 26,646.00 | 26,646.00 | 60,205 |
| 2023-10-19 | 26,641.50 | 26,641.50 | 25,279.00 | 25,577.00 | 25,577.00 | 21,093 |
| 2023-10-18 | 26,740.50 | 26,775.00 | 25,508.00 | 25,581.50 | 25,581.50 | 12,932 |
| 2023-10-17 | 26,099.50 | 26,825.50 | 25,164.00 | 25,887.00 | 25,887.00 | 12,192 |
| 2023-10-12 | 25,000.00 | 25,793.50 | 24,498.00 | 25,163.50 | 25,163.50 | 28,162 |
| 2023-10-11 | 26,200.00 | 26,200.00 | 23,495.00 | 24,498.00 | 24,498.00 | 17,846 |
| 2023-10-10 | 23,100.00 | 25,875.50 | 22,900.00 | 25,200.50 | 25,200.50 | 11,182 |
| 2023-10-09 | 22,500.00 | 23,270.00 | 22,282.00 | 22,844.00 | 22,844.00 | 8,741 |
| 2023-10-06 | 23,051.00 | 23,320.00 | 22,402.00 | 22,446.50 | 22,446.50 | 21,073 |
| 2023-10-05 | 24,300.00 | 24,962.00 | 23,500.00 | 23,638.00 | 23,638.00 | 15,963 |
| 2023-10-04 | 23,050.00 | 24,290.00 | 23,000.00 | 24,252.00 | 24,252.00 | 22,879 |
| 2023-10-03 | 22,300.00 | 23,109.00 | 22,000.50 | 22,869.00 | 22,869.00 | 8,693 |
| 2023-10-02 | 21,849.50 | 22,316.00 | 21,719.00 | 22,184.50 | 22,184.50 | 7,257 |
| 2023-09-29 | 22,219.00 | 22,420.00 | 21,478.00 | 21,889.50 | 21,889.50 | 11,918 |
| 2023-09-28 | 22,110.00 | 22,200.00 | 21,403.50 | 22,170.50 | 22,170.50 | 35,776 |
| 2023-09-27 | 21,014.50 | 21,294.00 | 20,711.00 | 21,264.00 | 21,264.00 | 8,104 |
| 2023-09-26 | 20,982.50 | 21,160.00 | 20,656.00 | 21,014.50 | 21,014.50 | 14,998 |
| 2023-09-25 | 20,382.50 | 20,688.00 | 20,323.00 | 20,640.00 | 20,640.00 | 7,139 |
| 2023-09-22 | 20,250.00 | 20,443.50 | 20,250.00 | 20,383.00 | 20,383.00 | 11,137 |
| 2023-09-21 | 20,508.00 | 20,550.50 | 20,190.00 | 20,209.00 | 20,209.00 | 14,687 |
| 2023-09-20 | 20,999.50 | 20,999.50 | 19,956.00 | 20,266.00 | 20,266.00 | 7,084 |
| 2023-09-19 | 20,018.50 | 20,102.50 | 19,892.00 | 20,067.50 | 20,067.50 | 4,233 |
| 2023-09-18 | 20,238.00 | 20,280.00 | 19,972.00 | 20,018.50 | 20,018.50 | 8,916 |
| 2023-09-15 | 20,385.00 | 20,467.50 | 20,166.00 | 20,213.50 | 20,213.50 | 14,719 |
| 2023-09-14 | 20,999.00 | 20,999.00 | 20,289.50 | 20,445.50 | 20,445.50 | 5,704 |
| 2023-09-13 | 20,315.00 | 20,521.50 | 20,288.50 | 20,321.50 | 20,321.50 | 3,664 |
| 2023-09-12 | 20,063.00 | 20,339.50 | 20,063.00 | 20,313.50 | 20,313.50 | 12,322 |
| 2023-09-11 | 20,244.00 | 20,345.00 | 19,949.00 | 20,165.00 | 20,165.00 | 11,481 |
| 2023-09-08 | 20,131.00 | 20,254.50 | 19,990.50 | 20,219.00 | 20,219.00 | 8,727 |
| 2023-09-07 | 20,760.00 | 20,762.00 | 20,050.50 | 20,101.50 | 20,101.50 | 11,322 |
| 2023-09-06 | 20,500.00 | 20,793.00 | 20,416.00 | 20,513.00 | 20,513.00 | 8,498 |
| 2023-09-05 | 20,772.00 | 20,780.00 | 20,154.00 | 20,317.00 | 20,317.00 | 28,064 |
| 2023-09-04 | 21,000.00 | 21,994.00 | 20,100.00 | 20,923.50 | 20,923.50 | 2,725 |
| 2023-09-01 | 21,198.00 | 21,198.00 | 20,526.00 | 20,674.00 | 20,674.00 | 8,794 |
| 2023-08-31 | 21,731.00 | 21,738.00 | 21,026.00 | 21,112.50 | 21,112.50 | 34,817 |
| 2023-08-30 | 21,405.50 | 21,764.50 | 21,126.00 | 21,509.50 | 21,509.50 | 21,558 |
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.