Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 4,630.00 | 4,693.50 | 4,475.50 | 4,497.50 | 4,497.26 | 4,597 |
| 2022-03-08 | 4,690.00 | 4,760.00 | 4,609.00 | 4,635.50 | 4,635.26 | 5,045 |
| 2022-03-07 | 4,789.00 | 4,790.00 | 4,680.50 | 4,697.50 | 4,697.25 | 8,297 |
| 2022-03-04 | 4,690.00 | 4,799.00 | 4,623.00 | 4,792.50 | 4,792.25 | 3,507 |
| 2022-03-03 | 4,595.00 | 4,700.00 | 4,580.00 | 4,699.50 | 4,699.25 | 4,046 |
| 2022-03-02 | 4,600.00 | 4,606.00 | 4,533.00 | 4,579.00 | 4,578.76 | 5,307 |
| 2022-02-25 | 4,556.50 | 4,631.00 | 4,518.50 | 4,538.00 | 4,537.76 | 3,872 |
| 2022-02-24 | 4,499.00 | 4,620.00 | 4,396.00 | 4,561.50 | 4,561.26 | 4,989 |
| 2022-02-23 | 4,600.00 | 4,640.00 | 4,539.50 | 4,578.00 | 4,577.76 | 25,029 |
| 2022-02-22 | 4,690.50 | 4,770.00 | 4,557.50 | 4,575.00 | 4,574.76 | 21,067 |
| 2022-02-21 | 4,775.00 | 4,775.00 | 4,268.50 | 4,646.50 | 4,646.26 | 2,332 |
| 2022-02-18 | 4,999.00 | 4,999.00 | 4,727.50 | 4,776.00 | 4,775.75 | 21,573 |
| 2022-02-17 | 4,775.00 | 4,912.00 | 4,670.00 | 4,862.50 | 4,862.24 | 48,863 |
| 2022-02-16 | 4,773.00 | 4,773.00 | 4,680.50 | 4,702.50 | 4,702.25 | 20,615 |
| 2022-02-15 | 4,800.00 | 4,830.00 | 4,746.00 | 4,749.50 | 4,749.25 | 20,051 |
| 2022-02-14 | 4,800.00 | 4,889.00 | 4,735.00 | 4,763.50 | 4,763.25 | 17,712 |
| 2022-02-11 | 4,925.00 | 4,948.00 | 4,799.50 | 4,859.00 | 4,858.74 | 15,738 |
| 2022-02-10 | 4,919.50 | 4,922.50 | 4,815.00 | 4,882.50 | 4,882.24 | 17,428 |
| 2022-02-09 | 5,015.00 | 5,015.00 | 4,900.00 | 4,907.50 | 4,907.24 | 19,212 |
| 2022-02-08 | 5,124.00 | 5,124.00 | 4,950.50 | 4,966.00 | 4,965.74 | 17,974 |
| 2022-02-07 | 5,110.00 | 5,130.00 | 5,023.00 | 5,070.50 | 5,070.23 | 18,814 |
| 2022-02-04 | 5,203.00 | 5,206.00 | 5,100.00 | 5,105.50 | 5,105.23 | 13,810 |
| 2022-02-03 | 5,228.50 | 5,228.50 | 5,114.50 | 5,202.50 | 5,202.23 | 5,811 |
| 2022-02-02 | 5,221.00 | 5,260.50 | 5,150.00 | 5,162.00 | 5,161.73 | 4,519 |
| 2022-02-01 | 5,300.00 | 5,300.00 | 5,181.00 | 5,221.50 | 5,221.23 | 7,491 |
| 2022-01-31 | 5,274.50 | 5,282.50 | 5,113.00 | 5,189.50 | 5,189.23 | 9,953 |
| 2022-01-28 | 5,280.00 | 5,280.00 | 5,000.00 | 5,099.50 | 5,099.23 | 5,049 |
| 2022-01-27 | 5,292.00 | 5,409.50 | 5,201.50 | 5,308.00 | 5,307.72 | 3,632 |
| 2022-01-26 | 5,215.00 | 5,302.00 | 5,196.50 | 5,211.50 | 5,211.23 | 5,826 |
| 2022-01-25 | 5,253.00 | 5,331.00 | 5,178.00 | 5,221.50 | 5,221.23 | 6,465 |
| 2022-01-24 | 5,150.00 | 5,281.00 | 5,140.00 | 5,221.50 | 5,221.23 | 10,985 |
| 2022-01-21 | 5,080.00 | 5,312.50 | 5,076.00 | 5,253.00 | 5,252.72 | 6,826 |
| 2022-01-20 | 5,160.00 | 5,270.00 | 5,080.00 | 5,249.50 | 5,249.22 | 12,685 |
| 2022-01-19 | 5,099.00 | 5,175.00 | 4,965.00 | 5,157.50 | 5,157.23 | 8,062 |
| 2022-01-18 | 4,999.00 | 5,090.00 | 4,999.00 | 5,010.50 | 5,010.24 | 7,443 |
| 2022-01-17 | 5,050.00 | 5,145.00 | 4,990.00 | 4,990.50 | 4,990.24 | 1,037 |
| 2022-01-14 | 5,040.00 | 5,100.00 | 4,990.00 | 5,030.00 | 5,029.74 | 12,341 |
| 2022-01-13 | 5,020.00 | 5,048.50 | 4,970.00 | 5,042.00 | 5,041.73 | 3,034 |
| 2022-01-12 | 5,248.00 | 5,248.00 | 5,000.00 | 5,020.50 | 5,020.24 | 6,884 |
| 2022-01-11 | 5,140.00 | 5,189.50 | 5,042.00 | 5,068.50 | 5,068.23 | 2,002 |
| 2022-01-10 | 5,199.00 | 5,200.00 | 5,045.50 | 5,139.50 | 5,139.23 | 4,400 |
| 2022-01-07 | 5,080.00 | 5,350.00 | 5,007.00 | 5,109.50 | 5,109.23 | 8,057 |
| 2022-01-06 | 5,000.00 | 5,080.00 | 4,933.50 | 5,075.50 | 5,075.23 | 3,286 |
| 2022-01-05 | 4,876.00 | 5,020.00 | 4,852.00 | 4,995.50 | 4,995.24 | 4,527 |
| 2022-01-04 | 5,001.00 | 5,001.00 | 4,850.50 | 4,856.50 | 4,856.25 | 5,472 |
| 2022-01-03 | 4,700.00 | 4,962.00 | 4,700.00 | 4,959.00 | 4,958.74 | 4,023 |
| 2021-12-30 | 4,775.50 | 4,875.00 | 4,700.00 | 4,811.50 | 4,811.25 | 4,082 |
| 2021-12-29 | 4,800.00 | 4,834.00 | 4,710.00 | 4,775.00 | 4,774.75 | 2,559 |
| 2021-12-28 | 4,666.00 | 4,734.50 | 4,618.00 | 4,727.00 | 4,726.75 | 8,224 |
| 2021-12-27 | 4,750.00 | 4,824.00 | 4,650.00 | 4,668.00 | 4,667.75 | 5,290 |
| 2021-12-23 | 4,857.50 | 4,906.00 | 4,737.00 | 4,801.50 | 4,801.25 | 5,789 |
| 2021-12-22 | 4,874.00 | 4,881.00 | 4,805.50 | 4,857.50 | 4,857.25 | 16,191 |
| 2021-12-21 | 4,801.00 | 4,881.50 | 4,790.50 | 4,864.00 | 4,863.74 | 7,784 |
| 2021-12-20 | 4,750.00 | 4,832.00 | 4,667.50 | 4,782.00 | 4,781.75 | 20,581 |
| 2021-12-17 | 4,868.50 | 4,913.50 | 4,775.50 | 4,800.50 | 4,800.25 | 13,059 |
| 2021-12-16 | 4,858.50 | 4,918.50 | 4,801.00 | 4,868.50 | 4,868.24 | 6,184 |
| 2021-12-15 | 4,857.50 | 4,983.00 | 4,755.00 | 4,856.00 | 4,855.75 | 17,715 |
| 2021-12-14 | 4,800.00 | 4,945.00 | 4,800.00 | 4,889.50 | 4,889.24 | 3,829 |
| 2021-12-13 | 5,098.00 | 5,098.00 | 4,765.00 | 4,874.00 | 4,873.74 | 5,264 |
| 2021-12-10 | 4,850.00 | 4,930.00 | 4,790.00 | 4,900.00 | 4,899.74 | 4,917 |
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.