Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 12,000.00 | 12,209.50 | 11,921.50 | 12,187.50 | 12,187.50 | 8,471 |
| 2023-05-31 | 11,872.50 | 12,017.50 | 11,741.00 | 11,995.00 | 11,995.00 | 2,569 |
| 2023-05-30 | 12,180.00 | 12,188.50 | 11,823.50 | 11,878.00 | 11,878.00 | 2,076 |
| 2023-05-29 | 12,120.00 | 12,900.00 | 11,679.00 | 12,589.00 | 12,589.00 | 886 |
| 2023-05-24 | 12,185.00 | 12,199.00 | 12,033.00 | 12,120.00 | 12,120.00 | 2,489 |
| 2023-05-23 | 12,228.00 | 12,244.00 | 12,101.50 | 12,179.50 | 12,179.50 | 3,839 |
| 2023-05-22 | 12,334.00 | 12,334.00 | 12,133.50 | 12,228.00 | 12,228.00 | 8,752 |
| 2023-05-19 | 12,472.00 | 12,472.00 | 12,296.50 | 12,334.00 | 12,334.00 | 11,456 |
| 2023-05-18 | 12,294.00 | 12,520.00 | 12,176.00 | 12,495.00 | 12,495.00 | 7,582 |
| 2023-05-17 | 12,100.00 | 12,100.00 | 11,954.00 | 12,055.50 | 12,055.50 | 3,764 |
| 2023-05-16 | 11,964.00 | 12,163.50 | 11,930.00 | 12,061.00 | 12,061.00 | 7,205 |
| 2023-05-15 | 11,900.50 | 12,024.00 | 11,812.50 | 11,957.50 | 11,957.50 | 4,198 |
| 2023-05-12 | 11,653.50 | 11,965.00 | 11,588.50 | 11,950.00 | 11,950.00 | 2,165 |
| 2023-05-11 | 11,450.00 | 11,614.00 | 11,424.50 | 11,567.00 | 11,567.00 | 11,031 |
| 2023-05-10 | 11,550.50 | 11,550.50 | 11,332.00 | 11,447.00 | 11,447.00 | 5,974 |
| 2023-05-09 | 11,643.00 | 11,669.50 | 11,502.50 | 11,532.50 | 11,532.50 | 13,783 |
| 2023-05-08 | 11,637.50 | 11,667.50 | 11,452.00 | 11,643.00 | 11,643.00 | 16,592 |
| 2023-05-05 | 11,300.00 | 11,556.00 | 11,269.00 | 11,546.50 | 11,546.50 | 11,949 |
| 2023-05-04 | 11,348.50 | 11,351.50 | 11,195.50 | 11,270.00 | 11,270.00 | 3,317 |
| 2023-05-03 | 11,780.50 | 11,780.50 | 11,226.50 | 11,260.00 | 11,259.90 | 2,037 |
| 2023-05-02 | 11,400.00 | 11,610.00 | 11,371.00 | 11,560.50 | 11,560.40 | 5,560 |
| 2023-04-28 | 11,714.50 | 11,714.50 | 11,307.50 | 11,417.00 | 11,416.90 | 3,918 |
| 2023-04-27 | 11,750.00 | 11,750.00 | 11,227.00 | 11,527.00 | 11,527.00 | 2,467 |
| 2023-04-26 | 11,868.00 | 11,868.00 | 11,399.00 | 11,800.50 | 11,800.50 | 7,681 |
| 2023-04-25 | 11,787.00 | 12,302.00 | 11,756.50 | 11,774.00 | 11,774.00 | 11,093 |
| 2023-04-24 | 11,490.00 | 11,812.00 | 11,303.00 | 11,785.00 | 11,785.00 | 16,424 |
| 2023-04-21 | 11,000.00 | 11,540.00 | 11,000.00 | 11,492.00 | 11,492.00 | 4,868 |
| 2023-04-20 | 10,771.00 | 10,995.00 | 10,644.00 | 10,932.00 | 10,932.00 | 3,169 |
| 2023-04-19 | 10,800.00 | 10,893.50 | 10,689.50 | 10,770.50 | 10,770.50 | 5,163 |
| 2023-04-18 | 10,258.00 | 10,630.00 | 10,254.50 | 10,618.50 | 10,618.50 | 4,399 |
| 2023-04-17 | 10,008.00 | 10,227.00 | 10,008.00 | 10,186.50 | 10,186.50 | 1,386 |
| 2023-04-14 | 10,054.00 | 10,062.50 | 9,950.00 | 10,007.50 | 10,007.50 | 4,380 |
| 2023-04-13 | 9,955.00 | 10,052.00 | 9,923.00 | 10,036.50 | 10,036.50 | 805 |
| 2023-04-12 | 10,006.50 | 10,066.50 | 9,904.00 | 9,925.00 | 9,925.00 | 1,708 |
| 2023-04-11 | 10,149.50 | 10,149.50 | 9,970.00 | 9,977.00 | 9,977.00 | 2,523 |
| 2023-04-10 | 10,255.50 | 10,269.00 | 10,100.00 | 10,121.00 | 10,121.00 | 1,816 |
| 2023-04-05 | 10,212.50 | 10,225.00 | 10,149.00 | 10,177.00 | 10,177.00 | 2,834 |
| 2023-04-04 | 10,104.00 | 10,177.00 | 10,009.00 | 10,012.00 | 10,012.00 | 7,141 |
| 2023-04-03 | 10,000.00 | 10,183.50 | 9,997.00 | 10,070.50 | 10,070.50 | 1,450 |
| 2023-03-31 | 9,960.00 | 9,993.50 | 9,884.50 | 9,978.00 | 9,978.00 | 3,958 |
| 2023-03-30 | 9,600.00 | 9,758.50 | 9,600.00 | 9,744.00 | 9,744.00 | 5,592 |
| 2023-03-29 | 9,450.00 | 9,525.50 | 9,427.50 | 9,521.50 | 9,521.50 | 1,753 |
| 2023-03-28 | 9,350.00 | 9,430.00 | 9,339.50 | 9,355.50 | 9,355.50 | 4,055 |
| 2023-03-27 | 9,200.00 | 9,484.50 | 9,160.00 | 9,432.50 | 9,432.50 | 1,862 |
| 2023-03-23 | 9,214.50 | 9,319.50 | 9,100.50 | 9,165.00 | 9,165.00 | 2,499 |
| 2023-03-22 | 9,330.00 | 9,378.00 | 9,215.00 | 9,229.50 | 9,229.50 | 12,574 |
| 2023-03-21 | 9,490.50 | 9,490.50 | 9,275.50 | 9,355.50 | 9,355.50 | 2,868 |
| 2023-03-20 | 9,400.00 | 9,589.50 | 9,400.00 | 9,449.50 | 9,449.50 | 5,130 |
| 2023-03-17 | 9,250.00 | 9,380.00 | 9,231.50 | 9,367.50 | 9,367.50 | 18,920 |
| 2023-03-16 | 9,268.00 | 9,275.00 | 9,149.50 | 9,250.00 | 9,250.00 | 39,836 |
| 2023-03-15 | 9,268.00 | 9,268.00 | 9,079.00 | 9,231.00 | 9,230.91 | 61,734 |
| 2023-03-14 | 9,064.00 | 9,100.00 | 8,955.50 | 9,071.50 | 9,071.41 | 45,796 |
| 2023-03-13 | 9,063.00 | 9,422.50 | 8,972.50 | 9,073.00 | 9,072.91 | 52,991 |
| 2023-03-10 | 8,982.00 | 9,033.00 | 8,890.00 | 9,005.00 | 9,005.00 | 39,453 |
| 2023-03-09 | 8,700.00 | 8,926.50 | 8,700.00 | 8,852.50 | 8,852.50 | 30,311 |
| 2023-03-08 | 8,709.00 | 8,720.00 | 8,600.00 | 8,719.50 | 8,719.50 | 16,172 |
| 2023-03-07 | 8,890.00 | 8,890.00 | 8,634.00 | 8,710.00 | 8,710.00 | 20,645 |
| 2023-03-06 | 8,795.00 | 8,800.50 | 8,691.50 | 8,745.50 | 8,745.50 | 6,792 |
| 2023-03-03 | 8,803.00 | 8,805.00 | 8,686.00 | 8,728.00 | 8,728.00 | 1,152 |
| 2023-03-02 | 8,650.00 | 8,748.00 | 8,650.00 | 8,737.50 | 8,737.50 | 5,894 |
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.