Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 8,242.00 | 8,290.00 | 8,151.00 | 8,290.00 | 8,289.91 | 3,913 |
| 2022-11-30 | 8,280.00 | 8,313.00 | 8,139.00 | 8,207.50 | 8,207.50 | 4,269 |
| 2022-11-29 | 8,260.00 | 8,280.00 | 8,162.00 | 8,280.00 | 8,280.00 | 1,924 |
| 2022-11-28 | 8,397.50 | 8,409.00 | 8,203.50 | 8,244.00 | 8,244.00 | 3,681 |
| 2022-11-25 | 8,254.50 | 8,496.00 | 8,254.50 | 8,478.00 | 8,478.00 | 3,827 |
| 2022-11-24 | 8,285.00 | 8,400.00 | 8,260.00 | 8,285.00 | 8,285.00 | 340 |
| 2022-11-23 | 8,010.00 | 8,496.00 | 8,010.00 | 8,300.00 | 8,300.00 | 8,211 |
| 2022-11-22 | 8,340.00 | 8,547.00 | 8,293.50 | 8,391.00 | 8,391.00 | 3,271 |
| 2022-11-18 | 8,300.00 | 8,425.50 | 8,175.00 | 8,291.50 | 8,291.50 | 6,150 |
| 2022-11-17 | 8,023.00 | 8,314.50 | 7,998.00 | 8,314.50 | 8,314.50 | 3,825 |
| 2022-11-16 | 7,868.50 | 8,089.00 | 7,751.50 | 8,049.00 | 8,049.00 | 8,005 |
| 2022-11-15 | 7,561.00 | 8,000.00 | 7,503.00 | 7,914.00 | 7,914.00 | 11,453 |
| 2022-11-14 | 7,400.00 | 7,404.00 | 7,234.00 | 7,258.00 | 7,258.00 | 5,965 |
| 2022-11-11 | 7,310.00 | 7,400.00 | 7,037.50 | 7,363.50 | 7,363.50 | 3,330 |
| 2022-11-10 | 7,300.00 | 7,398.50 | 7,182.00 | 7,315.00 | 7,315.00 | 4,938 |
| 2022-11-09 | 7,160.00 | 7,260.00 | 7,104.50 | 7,140.00 | 7,140.00 | 455 |
| 2022-11-08 | 7,176.00 | 7,289.50 | 7,166.50 | 7,225.00 | 7,225.00 | 1,483 |
| 2022-11-07 | 7,150.00 | 7,231.00 | 7,124.50 | 7,208.00 | 7,208.00 | 1,184 |
| 2022-11-04 | 7,243.50 | 7,243.50 | 7,046.00 | 7,129.50 | 7,129.50 | 3,403 |
| 2022-11-03 | 7,135.00 | 7,257.00 | 7,135.00 | 7,182.00 | 7,182.00 | 3,498 |
| 2022-11-02 | 7,160.00 | 7,231.50 | 7,104.00 | 7,106.50 | 7,106.50 | 6,630 |
| 2022-11-01 | 7,204.50 | 7,310.50 | 7,160.00 | 7,163.00 | 7,163.00 | 1,086 |
| 2022-10-31 | 7,243.50 | 7,340.00 | 7,243.50 | 7,297.50 | 7,297.50 | 1,708 |
| 2022-10-28 | 7,262.50 | 7,323.00 | 7,181.00 | 7,277.50 | 7,277.50 | 9,654 |
| 2022-10-27 | 7,210.00 | 7,285.00 | 7,167.00 | 7,212.00 | 7,212.00 | 62,380 |
| 2022-10-26 | 7,228.50 | 7,228.50 | 7,134.00 | 7,177.50 | 7,177.50 | 3,494 |
| 2022-10-25 | 7,064.00 | 7,150.00 | 7,056.00 | 7,132.00 | 7,132.00 | 1,375 |
| 2022-10-24 | 7,100.00 | 7,129.50 | 6,979.00 | 7,063.50 | 7,063.50 | 8,102 |
| 2022-10-21 | 6,948.00 | 6,950.00 | 6,856.50 | 6,928.50 | 6,928.50 | 2,676 |
| 2022-10-20 | 6,790.00 | 6,850.00 | 6,769.00 | 6,781.50 | 6,781.50 | 9,012 |
| 2022-10-19 | 6,844.50 | 6,844.50 | 6,723.50 | 6,758.00 | 6,758.00 | 1,531 |
| 2022-10-18 | 6,800.00 | 6,899.50 | 6,753.00 | 6,794.00 | 6,794.00 | 1,419 |
| 2022-10-17 | 6,818.00 | 6,878.00 | 6,750.00 | 6,761.00 | 6,761.00 | 1,470 |
| 2022-10-14 | 6,974.50 | 7,000.00 | 6,775.00 | 6,806.50 | 6,806.50 | 4,062 |
| 2022-10-13 | 6,700.00 | 6,930.50 | 6,622.00 | 6,912.50 | 6,912.50 | 1,694 |
| 2022-10-12 | 6,791.00 | 6,902.00 | 6,715.00 | 6,730.00 | 6,730.00 | 2,083 |
| 2022-10-11 | 6,767.00 | 6,840.00 | 6,707.50 | 6,754.50 | 6,754.50 | 3,156 |
| 2022-10-06 | 6,928.00 | 6,990.00 | 6,727.00 | 6,766.50 | 6,766.50 | 1,928 |
| 2022-10-05 | 6,936.00 | 6,943.50 | 6,851.50 | 6,928.50 | 6,928.50 | 1,453 |
| 2022-10-04 | 6,820.00 | 6,946.50 | 6,820.00 | 6,909.00 | 6,909.00 | 1,896 |
| 2022-10-03 | 6,725.00 | 6,842.50 | 6,707.00 | 6,819.00 | 6,819.00 | 1,094 |
| 2022-09-30 | 6,725.00 | 6,773.50 | 6,664.00 | 6,715.50 | 6,715.50 | 1,764 |
| 2022-09-29 | 6,773.50 | 6,857.00 | 6,699.00 | 6,731.00 | 6,731.00 | 851 |
| 2022-09-28 | 6,690.00 | 6,828.00 | 6,669.50 | 6,825.50 | 6,825.50 | 2,247 |
| 2022-09-27 | 6,789.50 | 6,854.50 | 6,606.00 | 6,694.50 | 6,694.50 | 4,880 |
| 2022-09-26 | 6,850.00 | 6,859.00 | 6,709.50 | 6,813.00 | 6,813.00 | 1,918 |
| 2022-09-23 | 6,980.00 | 7,000.00 | 6,711.00 | 6,750.00 | 6,750.00 | 2,441 |
| 2022-09-22 | 6,904.00 | 7,000.00 | 6,827.00 | 6,987.50 | 6,987.50 | 2,681 |
| 2022-09-21 | 6,824.00 | 7,035.00 | 6,824.00 | 6,899.50 | 6,899.50 | 3,614 |
| 2022-09-20 | 6,836.50 | 6,836.50 | 6,624.00 | 6,716.00 | 6,716.00 | 5,533 |
| 2022-09-19 | 6,709.00 | 6,815.00 | 6,643.00 | 6,801.50 | 6,801.50 | 2,600 |
| 2022-09-16 | 6,564.00 | 6,751.00 | 6,550.00 | 6,682.00 | 6,682.00 | 3,309 |
| 2022-09-15 | 6,383.00 | 6,599.00 | 6,380.00 | 6,564.00 | 6,564.00 | 3,420 |
| 2022-09-14 | 6,337.00 | 6,426.50 | 6,321.00 | 6,380.50 | 6,380.50 | 2,666 |
| 2022-09-13 | 6,388.50 | 6,468.00 | 6,324.00 | 6,335.00 | 6,335.00 | 1,257 |
| 2022-09-12 | 6,402.50 | 6,485.00 | 6,400.00 | 6,457.00 | 6,457.00 | 1,635 |
| 2022-09-09 | 6,459.00 | 6,513.00 | 6,400.00 | 6,421.00 | 6,421.00 | 5,568 |
| 2022-09-08 | 6,398.00 | 6,478.00 | 6,338.00 | 6,459.50 | 6,459.50 | 3,766 |
| 2022-09-07 | 6,330.50 | 6,393.00 | 6,330.00 | 6,374.00 | 6,374.00 | 2,431 |
| 2022-09-06 | 6,234.50 | 6,300.00 | 6,216.00 | 6,297.50 | 6,297.50 | 1,812 |
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.