Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 4,307.50 | 4,335.50 | 4,260.00 | 4,317.50 | 4,317.44 | 5,487 |
| 2022-06-06 | 4,385.50 | 4,389.50 | 4,355.00 | 4,366.00 | 4,365.93 | 6,121 |
| 2022-06-03 | 4,417.00 | 4,440.00 | 4,355.00 | 4,371.50 | 4,371.43 | 2,872 |
| 2022-06-02 | 4,364.00 | 4,450.00 | 4,361.00 | 4,444.00 | 4,443.93 | 3,158 |
| 2022-06-01 | 4,500.00 | 4,500.00 | 4,371.00 | 4,424.50 | 4,424.43 | 3,124 |
| 2022-05-31 | 4,525.00 | 4,590.00 | 4,515.50 | 4,538.00 | 4,537.93 | 15,315 |
| 2022-05-30 | 4,550.00 | 4,618.00 | 4,411.00 | 4,587.50 | 4,587.43 | 733 |
| 2022-05-27 | 4,513.00 | 4,566.50 | 4,501.50 | 4,551.50 | 4,551.43 | 6,618 |
| 2022-05-26 | 4,423.00 | 4,499.00 | 4,398.50 | 4,491.50 | 4,491.43 | 5,096 |
| 2022-05-24 | 4,307.00 | 4,428.00 | 4,300.00 | 4,416.00 | 4,415.93 | 8,945 |
| 2022-05-23 | 4,255.50 | 4,343.00 | 4,204.00 | 4,310.00 | 4,309.94 | 6,960 |
| 2022-05-20 | 4,245.50 | 4,245.50 | 4,123.50 | 4,194.50 | 4,194.44 | 4,317 |
| 2022-05-19 | 4,252.50 | 4,312.50 | 4,180.00 | 4,193.00 | 4,192.94 | 23,695 |
| 2022-05-17 | 4,980.00 | 4,980.00 | 4,590.00 | 4,632.00 | 4,631.93 | 20,944 |
| 2022-05-16 | 5,205.50 | 5,330.00 | 5,180.00 | 5,268.00 | 5,267.92 | 3,001 |
| 2022-05-13 | 5,134.50 | 5,290.00 | 5,089.50 | 5,258.50 | 5,258.42 | 2,240 |
| 2022-05-12 | 5,135.00 | 5,236.00 | 5,095.00 | 5,149.50 | 5,149.42 | 2,647 |
| 2022-05-11 | 5,191.50 | 5,232.50 | 5,072.00 | 5,123.00 | 5,122.92 | 7,710 |
| 2022-05-10 | 5,224.00 | 5,224.00 | 5,139.00 | 5,198.50 | 5,198.42 | 20,122 |
| 2022-05-09 | 5,250.00 | 5,329.50 | 5,205.00 | 5,226.50 | 5,226.42 | 4,412 |
| 2022-05-06 | 5,222.50 | 5,330.00 | 5,152.00 | 5,247.00 | 5,246.92 | 2,337 |
| 2022-05-05 | 5,284.00 | 5,297.00 | 5,205.00 | 5,243.50 | 5,243.42 | 3,165 |
| 2022-05-04 | 5,278.00 | 5,338.50 | 5,238.50 | 5,275.00 | 5,274.83 | 5,584 |
| 2022-05-03 | 5,325.00 | 5,355.00 | 5,258.50 | 5,280.50 | 5,280.33 | 8,264 |
| 2022-05-02 | 5,250.00 | 5,364.00 | 5,195.00 | 5,325.00 | 5,324.83 | 10,961 |
| 2022-04-29 | 5,276.50 | 5,350.00 | 5,200.00 | 5,283.00 | 5,282.83 | 5,229 |
| 2022-04-28 | 5,390.00 | 5,467.00 | 5,336.50 | 5,352.50 | 5,352.32 | 3,300 |
| 2022-04-27 | 5,550.00 | 5,600.50 | 5,395.00 | 5,403.00 | 5,402.82 | 26,050 |
| 2022-04-26 | 5,498.00 | 5,573.50 | 5,426.00 | 5,561.50 | 5,561.32 | 5,686 |
| 2022-04-25 | 5,442.00 | 5,503.00 | 5,338.00 | 5,498.50 | 5,498.32 | 5,740 |
| 2022-04-22 | 5,412.00 | 5,528.00 | 5,376.50 | 5,463.50 | 5,463.32 | 6,663 |
| 2022-04-21 | 5,200.00 | 5,435.00 | 5,195.50 | 5,412.50 | 5,412.32 | 15,247 |
| 2022-04-20 | 5,050.00 | 5,205.00 | 5,050.00 | 5,200.50 | 5,200.33 | 4,090 |
| 2022-04-19 | 4,915.00 | 5,030.00 | 4,915.00 | 5,007.00 | 5,006.84 | 5,248 |
| 2022-04-18 | 5,020.00 | 5,020.00 | 4,892.50 | 4,915.00 | 4,914.84 | 3,599 |
| 2022-04-13 | 4,900.00 | 5,015.00 | 4,881.00 | 5,005.50 | 5,005.34 | 3,949 |
| 2022-04-12 | 4,859.00 | 4,930.00 | 4,844.50 | 4,880.00 | 4,879.84 | 7,240 |
| 2022-04-11 | 4,950.00 | 5,010.00 | 4,892.00 | 4,906.50 | 4,906.34 | 3,884 |
| 2022-04-08 | 4,731.00 | 5,031.50 | 4,731.00 | 5,001.50 | 5,001.34 | 7,559 |
| 2022-04-07 | 4,910.00 | 5,007.00 | 4,896.50 | 4,980.00 | 4,979.84 | 7,929 |
| 2022-04-06 | 4,782.00 | 4,915.00 | 4,782.00 | 4,910.50 | 4,910.34 | 13,343 |
| 2022-04-05 | 4,849.00 | 4,883.00 | 4,773.50 | 4,781.00 | 4,780.84 | 8,357 |
| 2022-04-04 | 4,780.00 | 4,830.00 | 4,749.50 | 4,777.50 | 4,777.34 | 6,960 |
| 2022-04-01 | 4,800.00 | 4,817.50 | 4,716.50 | 4,779.50 | 4,779.34 | 3,110 |
| 2022-03-31 | 4,850.00 | 4,866.00 | 4,738.00 | 4,753.50 | 4,753.34 | 5,306 |
| 2022-03-30 | 4,706.00 | 4,816.00 | 4,706.00 | 4,809.00 | 4,808.84 | 2,510 |
| 2022-03-29 | 4,860.00 | 4,860.00 | 4,710.00 | 4,713.50 | 4,713.35 | 2,977 |
| 2022-03-28 | 4,800.00 | 4,856.50 | 4,770.00 | 4,770.00 | 4,769.84 | 1,703 |
| 2022-03-25 | 4,780.00 | 4,823.50 | 4,732.00 | 4,775.00 | 4,774.84 | 2,897 |
| 2022-03-23 | 4,770.00 | 4,785.00 | 4,719.50 | 4,744.00 | 4,743.84 | 4,598 |
| 2022-03-22 | 4,735.00 | 4,804.00 | 4,693.50 | 4,788.50 | 4,788.34 | 16,956 |
| 2022-03-21 | 4,724.00 | 4,773.00 | 4,714.50 | 4,724.50 | 4,724.35 | 1,823 |
| 2022-03-18 | 4,799.00 | 4,799.00 | 4,707.00 | 4,728.00 | 4,727.85 | 1,152 |
| 2022-03-17 | 4,696.50 | 4,776.00 | 4,680.00 | 4,724.00 | 4,723.85 | 2,808 |
| 2022-03-16 | 4,600.00 | 4,701.50 | 4,578.00 | 4,696.50 | 4,696.25 | 3,842 |
| 2022-03-15 | 4,490.00 | 4,610.00 | 4,488.50 | 4,602.00 | 4,601.76 | 5,292 |
| 2022-03-14 | 4,464.00 | 4,574.00 | 4,460.50 | 4,510.00 | 4,509.76 | 2,739 |
| 2022-03-11 | 4,531.00 | 4,610.00 | 4,468.50 | 4,515.00 | 4,514.76 | 4,064 |
| 2022-03-10 | 4,486.00 | 4,564.00 | 4,455.00 | 4,537.50 | 4,537.26 | 7,155 |
| 2022-03-09 | 4,630.00 | 4,693.50 | 4,475.50 | 4,497.50 | 4,497.26 | 4,597 |
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.