Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 6,551.00 | 6,551.00 | 6,156.00 | 6,248.50 | 6,248.50 | 781 |
| 2022-09-01 | 6,536.00 | 6,638.50 | 6,500.00 | 6,505.50 | 6,505.50 | 7,408 |
| 2022-08-31 | 6,582.00 | 6,598.00 | 6,490.00 | 6,530.50 | 6,530.50 | 3,611 |
| 2022-08-30 | 6,520.00 | 6,570.00 | 6,468.50 | 6,529.00 | 6,529.00 | 4,348 |
| 2022-08-29 | 6,441.50 | 6,538.00 | 6,340.00 | 6,511.50 | 6,511.50 | 19,037 |
| 2022-08-26 | 6,725.00 | 6,800.00 | 6,419.00 | 6,441.50 | 6,441.50 | 1,940 |
| 2022-08-25 | 6,710.00 | 6,856.00 | 6,700.00 | 6,704.00 | 6,704.00 | 6,820 |
| 2022-08-24 | 6,747.00 | 6,788.00 | 6,613.00 | 6,749.50 | 6,749.50 | 1,948 |
| 2022-08-23 | 6,695.00 | 6,737.00 | 6,500.00 | 6,693.50 | 6,693.50 | 5,731 |
| 2022-08-22 | 6,900.00 | 6,900.00 | 6,684.00 | 6,696.00 | 6,696.00 | 5,045 |
| 2022-08-19 | 6,810.00 | 6,967.00 | 6,721.00 | 6,906.00 | 6,906.00 | 3,230 |
| 2022-08-18 | 6,583.00 | 6,832.00 | 6,583.00 | 6,828.50 | 6,828.50 | 11,846 |
| 2022-08-17 | 6,580.00 | 6,720.00 | 6,580.00 | 6,657.50 | 6,657.50 | 33,122 |
| 2022-08-16 | 6,550.50 | 6,693.00 | 6,527.00 | 6,556.50 | 6,556.50 | 10,856 |
| 2022-08-12 | 6,250.00 | 6,350.50 | 6,147.50 | 6,281.50 | 6,281.50 | 11,089 |
| 2022-08-11 | 6,208.00 | 6,237.00 | 6,112.00 | 6,210.00 | 6,210.00 | 11,588 |
| 2022-08-10 | 6,250.00 | 6,250.00 | 6,122.00 | 6,210.00 | 6,209.91 | 4,866 |
| 2022-08-09 | 6,065.50 | 6,202.00 | 6,041.00 | 6,179.00 | 6,178.91 | 2,755 |
| 2022-08-08 | 6,148.00 | 6,148.00 | 5,930.00 | 6,065.50 | 6,065.41 | 5,601 |
| 2022-08-05 | 6,135.00 | 6,198.00 | 5,990.00 | 6,014.50 | 6,014.41 | 6,100 |
| 2022-08-04 | 6,150.00 | 6,229.00 | 6,076.00 | 6,132.50 | 6,132.41 | 6,178 |
| 2022-08-03 | 6,396.50 | 6,414.50 | 6,251.50 | 6,299.50 | 6,299.41 | 6,835 |
| 2022-08-02 | 6,250.00 | 6,436.50 | 6,162.00 | 6,396.50 | 6,396.40 | 22,004 |
| 2022-08-01 | 6,381.50 | 6,436.50 | 6,037.50 | 6,201.00 | 6,200.91 | 9,574 |
| 2022-07-29 | 6,821.00 | 6,852.50 | 6,250.00 | 6,365.50 | 6,365.40 | 6,381 |
| 2022-07-28 | 7,021.00 | 7,068.50 | 6,619.50 | 6,780.50 | 6,780.40 | 24,968 |
| 2022-07-27 | 6,800.00 | 7,030.00 | 6,645.00 | 7,021.50 | 7,021.39 | 13,443 |
| 2022-07-26 | 6,850.00 | 6,850.00 | 6,600.00 | 6,790.00 | 6,789.90 | 20,623 |
| 2022-07-25 | 7,160.00 | 7,350.00 | 7,004.50 | 7,257.00 | 7,256.89 | 8,029 |
| 2022-07-22 | 7,379.00 | 7,390.00 | 7,070.00 | 7,168.50 | 7,168.39 | 15,750 |
| 2022-07-21 | 6,812.00 | 7,500.00 | 6,812.00 | 7,384.00 | 7,383.89 | 5,767 |
| 2022-07-20 | 6,541.50 | 6,850.00 | 6,541.50 | 6,812.00 | 6,811.90 | 4,283 |
| 2022-07-19 | 6,535.00 | 6,685.50 | 6,535.00 | 6,668.50 | 6,668.40 | 8,373 |
| 2022-07-18 | 6,479.00 | 6,585.00 | 6,404.50 | 6,535.00 | 6,534.90 | 8,847 |
| 2022-07-15 | 6,390.50 | 6,501.00 | 6,368.00 | 6,479.00 | 6,478.90 | 3,559 |
| 2022-07-14 | 6,094.00 | 6,350.00 | 6,094.00 | 6,327.00 | 6,326.90 | 5,951 |
| 2022-07-13 | 6,050.50 | 6,120.00 | 5,990.00 | 6,093.00 | 6,092.91 | 3,397 |
| 2022-07-12 | 6,289.00 | 6,362.00 | 6,070.50 | 6,094.00 | 6,093.91 | 3,894 |
| 2022-07-11 | 6,344.50 | 6,344.50 | 6,100.00 | 6,261.50 | 6,261.41 | 3,576 |
| 2022-07-08 | 6,300.00 | 6,345.00 | 6,084.50 | 6,338.00 | 6,337.90 | 6,954 |
| 2022-07-07 | 6,000.00 | 6,224.00 | 5,735.50 | 6,201.00 | 6,200.91 | 7,923 |
| 2022-07-06 | 5,764.00 | 5,883.50 | 5,692.00 | 5,848.00 | 5,847.91 | 7,716 |
| 2022-07-05 | 5,650.00 | 5,780.00 | 5,380.50 | 5,732.00 | 5,731.91 | 37,675 |
| 2022-07-04 | 5,350.00 | 5,675.00 | 5,350.00 | 5,657.50 | 5,657.42 | 3,481 |
| 2022-07-01 | 5,121.00 | 5,200.00 | 5,100.00 | 5,152.50 | 5,152.42 | 3,577 |
| 2022-06-30 | 5,100.00 | 5,179.50 | 5,041.00 | 5,155.50 | 5,155.42 | 1,799 |
| 2022-06-29 | 5,109.00 | 5,150.00 | 5,050.00 | 5,105.00 | 5,104.92 | 7,771 |
| 2022-06-28 | 5,069.00 | 5,233.00 | 5,015.00 | 5,115.00 | 5,114.92 | 6,343 |
| 2022-06-27 | 4,898.50 | 5,083.50 | 4,819.50 | 5,062.50 | 5,062.42 | 6,269 |
| 2022-06-24 | 4,931.50 | 4,939.00 | 4,830.00 | 4,896.50 | 4,896.43 | 5,792 |
| 2022-06-23 | 4,850.00 | 4,924.00 | 4,807.50 | 4,897.50 | 4,897.43 | 2,790 |
| 2022-06-22 | 4,891.50 | 4,904.00 | 4,768.00 | 4,784.50 | 4,784.43 | 5,355 |
| 2022-06-21 | 4,848.00 | 4,920.00 | 4,805.50 | 4,900.00 | 4,899.93 | 5,646 |
| 2022-06-16 | 4,800.00 | 4,910.00 | 4,754.50 | 4,878.50 | 4,878.43 | 9,073 |
| 2022-06-15 | 4,830.00 | 4,830.00 | 4,678.00 | 4,756.50 | 4,756.43 | 9,392 |
| 2022-06-14 | 4,784.50 | 4,825.50 | 4,668.00 | 4,801.50 | 4,801.43 | 7,596 |
| 2022-06-13 | 4,600.00 | 4,800.00 | 4,585.00 | 4,795.00 | 4,794.93 | 14,278 |
| 2022-06-10 | 4,413.00 | 4,634.00 | 4,382.50 | 4,630.00 | 4,629.93 | 5,636 |
| 2022-06-09 | 4,362.50 | 4,460.00 | 4,304.50 | 4,446.50 | 4,446.43 | 2,067 |
| 2022-06-08 | 4,291.00 | 4,323.50 | 4,268.00 | 4,280.00 | 4,279.94 | 1,156 |
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.