Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 21,000.00 | 21,449.50 | 21,000.00 | 21,405.50 | 21,405.50 | 6,808 |
| 2023-08-28 | 20,476.50 | 20,861.50 | 20,360.00 | 20,803.50 | 20,803.50 | 4,962 |
| 2023-08-25 | 20,000.00 | 20,335.00 | 19,966.00 | 20,294.50 | 20,294.50 | 8,113 |
| 2023-08-24 | 19,760.00 | 20,039.50 | 19,760.00 | 19,918.50 | 19,918.50 | 4,422 |
| 2023-08-23 | 19,628.00 | 19,724.00 | 19,494.00 | 19,702.50 | 19,702.50 | 2,456 |
| 2023-08-22 | 19,671.00 | 19,671.00 | 19,328.50 | 19,505.00 | 19,505.00 | 7,129 |
| 2023-08-18 | 19,696.00 | 19,842.00 | 19,326.00 | 19,671.50 | 19,671.50 | 13,201 |
| 2023-08-17 | 19,372.50 | 19,491.50 | 19,056.00 | 19,360.50 | 19,360.50 | 16,122 |
| 2023-08-16 | 18,999.00 | 19,196.00 | 18,801.50 | 19,152.50 | 19,152.50 | 7,516 |
| 2023-08-15 | 17,500.00 | 18,678.00 | 17,500.00 | 18,622.00 | 18,622.00 | 15,908 |
| 2023-08-14 | 17,700.00 | 17,700.00 | 17,138.00 | 17,435.00 | 17,435.00 | 6,681 |
| 2023-08-11 | 16,000.00 | 16,280.00 | 15,975.00 | 16,138.50 | 16,138.50 | 12,502 |
| 2023-08-10 | 15,988.00 | 16,143.50 | 15,942.50 | 15,967.00 | 15,967.00 | 6,061 |
| 2023-08-09 | 16,100.00 | 16,200.50 | 15,800.00 | 15,878.00 | 15,877.91 | 5,350 |
| 2023-08-08 | 16,172.00 | 16,266.50 | 15,965.00 | 15,998.50 | 15,998.40 | 9,289 |
| 2023-08-07 | 15,596.00 | 16,016.00 | 15,592.00 | 15,960.50 | 15,960.41 | 7,273 |
| 2023-08-04 | 15,400.00 | 15,606.50 | 15,390.00 | 15,443.50 | 15,443.41 | 5,460 |
| 2023-08-03 | 15,212.00 | 15,376.00 | 15,084.50 | 15,339.50 | 15,339.50 | 6,049 |
| 2023-08-02 | 14,910.00 | 15,136.50 | 14,910.00 | 15,059.00 | 15,059.00 | 5,064 |
| 2023-08-01 | 14,708.00 | 14,920.00 | 14,708.00 | 14,868.50 | 14,868.50 | 6,134 |
| 2023-07-31 | 14,584.00 | 14,720.50 | 14,530.00 | 14,692.00 | 14,692.00 | 2,591 |
| 2023-07-28 | 14,320.50 | 14,670.00 | 14,320.50 | 14,567.50 | 14,567.50 | 6,541 |
| 2023-07-27 | 14,510.00 | 14,645.00 | 14,000.00 | 14,289.50 | 14,289.50 | 6,615 |
| 2023-07-26 | 14,446.00 | 14,618.00 | 14,366.00 | 14,439.50 | 14,439.50 | 1,215 |
| 2023-07-25 | 14,270.00 | 14,411.50 | 14,180.00 | 14,381.50 | 14,381.50 | 3,308 |
| 2023-07-24 | 14,200.00 | 14,242.00 | 14,033.00 | 14,217.50 | 14,217.50 | 3,641 |
| 2023-07-21 | 14,120.00 | 14,157.00 | 13,954.00 | 14,146.50 | 14,146.50 | 4,153 |
| 2023-07-20 | 13,840.00 | 13,960.00 | 13,712.00 | 13,916.50 | 13,916.50 | 6,263 |
| 2023-07-19 | 13,700.00 | 13,700.00 | 13,485.50 | 13,598.50 | 13,598.50 | 911 |
| 2023-07-18 | 13,933.50 | 13,934.50 | 13,512.00 | 13,581.00 | 13,581.00 | 3,239 |
| 2023-07-17 | 13,957.50 | 13,957.50 | 13,738.50 | 13,780.50 | 13,780.50 | 2,128 |
| 2023-07-14 | 13,600.00 | 13,940.00 | 13,553.50 | 13,902.00 | 13,902.00 | 6,499 |
| 2023-07-13 | 13,336.00 | 13,550.00 | 13,280.00 | 13,532.50 | 13,532.50 | 2,326 |
| 2023-07-12 | 13,292.00 | 13,410.00 | 13,292.00 | 13,313.00 | 13,313.00 | 2,558 |
| 2023-07-11 | 13,280.00 | 13,301.00 | 13,211.00 | 13,250.00 | 13,250.00 | 3,843 |
| 2023-07-10 | 13,424.00 | 13,451.50 | 13,239.00 | 13,280.00 | 13,280.00 | 2,238 |
| 2023-07-07 | 13,517.00 | 13,517.00 | 13,215.00 | 13,221.00 | 13,221.00 | 1,715 |
| 2023-07-06 | 13,555.00 | 13,556.00 | 13,444.00 | 13,491.00 | 13,491.00 | 2,769 |
| 2023-07-05 | 13,400.00 | 13,494.50 | 13,355.00 | 13,453.00 | 13,453.00 | 6,778 |
| 2023-07-04 | 13,351.00 | 14,050.50 | 13,104.50 | 13,228.00 | 13,228.00 | 5,126 |
| 2023-07-03 | 13,600.00 | 13,600.00 | 13,089.50 | 13,382.00 | 13,382.00 | 1,433 |
| 2023-06-30 | 13,120.00 | 13,432.50 | 13,120.00 | 13,426.00 | 13,426.00 | 4,674 |
| 2023-06-29 | 13,010.00 | 13,108.00 | 12,927.00 | 13,004.50 | 13,004.50 | 7,061 |
| 2023-06-28 | 13,106.00 | 13,280.00 | 13,040.00 | 13,066.00 | 13,066.00 | 8,563 |
| 2023-06-27 | 13,339.00 | 13,339.00 | 13,102.00 | 13,105.50 | 13,105.50 | 1,868 |
| 2023-06-26 | 13,500.00 | 13,500.00 | 13,125.00 | 13,203.00 | 13,203.00 | 4,008 |
| 2023-06-23 | 13,310.00 | 13,461.00 | 13,248.00 | 13,420.50 | 13,420.50 | 3,963 |
| 2023-06-22 | 13,200.00 | 13,306.00 | 13,117.50 | 13,283.00 | 13,283.00 | 3,151 |
| 2023-06-21 | 13,151.00 | 13,151.00 | 12,906.00 | 13,039.50 | 13,039.50 | 3,438 |
| 2023-06-16 | 13,320.00 | 13,338.00 | 13,108.00 | 13,155.00 | 13,155.00 | 3,328 |
| 2023-06-15 | 13,300.00 | 13,322.00 | 13,204.50 | 13,306.50 | 13,306.50 | 2,153 |
| 2023-06-14 | 12,932.50 | 13,158.00 | 12,932.50 | 13,109.50 | 13,109.50 | 13,174 |
| 2023-06-13 | 12,946.50 | 12,993.50 | 12,870.00 | 12,910.00 | 12,910.00 | 3,499 |
| 2023-06-12 | 12,715.00 | 12,892.00 | 12,700.00 | 12,858.00 | 12,858.00 | 7,675 |
| 2023-06-09 | 12,707.50 | 12,802.00 | 12,632.50 | 12,769.00 | 12,769.00 | 2,134 |
| 2023-06-08 | 12,375.00 | 12,679.50 | 12,335.00 | 12,652.00 | 12,652.00 | 2,502 |
| 2023-06-07 | 12,300.00 | 12,434.00 | 12,262.50 | 12,375.00 | 12,375.00 | 3,842 |
| 2023-06-06 | 12,549.50 | 12,549.50 | 12,230.50 | 12,327.00 | 12,327.00 | 7,300 |
| 2023-06-05 | 12,350.00 | 12,550.00 | 12,300.00 | 12,401.00 | 12,401.00 | 1,865 |
| 2023-06-02 | 12,156.00 | 12,332.00 | 12,105.00 | 12,300.00 | 12,300.00 | 5,025 |
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.