Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 5,000.50 | 5,000.50 | 4,800.00 | 4,857.50 | 4,857.25 | 4,268 |
| 2021-12-07 | 5,030.00 | 5,136.00 | 4,980.50 | 5,045.00 | 5,044.64 | 4,909 |
| 2021-12-06 | 5,071.00 | 5,082.00 | 5,037.50 | 5,075.50 | 5,075.14 | 2,576 |
| 2021-12-03 | 4,975.00 | 5,045.00 | 4,902.50 | 5,026.00 | 5,025.64 | 7,296 |
| 2021-12-02 | 5,000.00 | 5,013.50 | 4,940.00 | 4,970.00 | 4,969.65 | 6,303 |
| 2021-12-01 | 5,002.00 | 5,061.00 | 4,948.00 | 5,014.50 | 5,014.15 | 3,643 |
| 2021-11-30 | 5,034.00 | 5,045.00 | 4,959.00 | 5,002.00 | 5,001.65 | 3,896 |
| 2021-11-29 | 5,180.00 | 5,251.50 | 4,989.50 | 5,034.50 | 5,034.14 | 4,688 |
| 2021-11-26 | 5,290.00 | 5,340.00 | 5,035.50 | 5,175.50 | 5,175.13 | 5,829 |
| 2021-11-25 | 5,399.50 | 5,400.00 | 5,220.00 | 5,296.00 | 5,295.63 | 505 |
| 2021-11-24 | 5,274.50 | 5,326.00 | 5,115.00 | 5,280.50 | 5,280.13 | 8,433 |
| 2021-11-23 | 5,134.50 | 5,285.50 | 5,134.50 | 5,274.50 | 5,274.13 | 5,774 |
| 2021-11-19 | 5,078.00 | 5,160.00 | 5,078.00 | 5,121.50 | 5,121.14 | 11,302 |
| 2021-11-18 | 5,048.00 | 5,125.00 | 5,008.00 | 5,104.00 | 5,103.64 | 7,638 |
| 2021-11-17 | 5,045.00 | 5,120.00 | 5,005.00 | 5,060.50 | 5,060.14 | 9,544 |
| 2021-11-16 | 5,150.00 | 5,150.00 | 5,005.00 | 5,045.00 | 5,044.64 | 5,387 |
| 2021-11-15 | 5,449.00 | 5,449.00 | 5,094.00 | 5,131.50 | 5,131.14 | 5,379 |
| 2021-11-12 | 5,370.00 | 5,390.50 | 5,299.00 | 5,349.50 | 5,349.12 | 45,033 |
| 2021-11-11 | 5,269.00 | 5,500.00 | 5,180.00 | 5,317.00 | 5,316.62 | 31,391 |
| 2021-11-10 | 5,276.00 | 5,349.00 | 5,217.50 | 5,290.00 | 5,289.63 | 35,799 |
| 2021-11-09 | 5,325.50 | 5,406.50 | 5,263.00 | 5,277.50 | 5,277.13 | 30,769 |
| 2021-11-08 | 5,399.00 | 5,462.00 | 5,344.00 | 5,374.00 | 5,373.62 | 30,146 |
| 2021-11-05 | 5,453.50 | 5,457.50 | 5,374.50 | 5,406.50 | 5,406.12 | 23,272 |
| 2021-11-04 | 5,375.00 | 5,483.00 | 5,375.00 | 5,454.00 | 5,453.61 | 22,119 |
| 2021-11-03 | 5,450.00 | 5,479.50 | 5,352.00 | 5,388.00 | 5,387.62 | 17,218 |
| 2021-11-02 | 5,397.00 | 5,445.00 | 5,322.50 | 5,443.00 | 5,442.62 | 32,450 |
| 2021-11-01 | 5,270.00 | 5,372.00 | 5,206.00 | 5,366.00 | 5,365.62 | 16,889 |
| 2021-10-29 | 5,086.00 | 5,224.00 | 5,047.50 | 5,222.00 | 5,221.63 | 5,228 |
| 2021-10-28 | 4,963.00 | 5,082.00 | 4,963.00 | 5,076.50 | 5,076.14 | 3,952 |
| 2021-10-27 | 5,000.00 | 5,000.00 | 4,931.50 | 4,963.00 | 4,962.65 | 34,755 |
| 2021-10-26 | 5,000.00 | 5,020.00 | 4,942.00 | 4,996.00 | 4,995.65 | 13,307 |
| 2021-10-25 | 5,000.00 | 5,020.00 | 4,952.00 | 4,997.00 | 4,996.65 | 18,209 |
| 2021-10-22 | 4,872.50 | 4,989.50 | 4,870.50 | 4,954.00 | 4,953.65 | 17,774 |
| 2021-10-21 | 4,749.00 | 4,853.00 | 4,735.00 | 4,848.00 | 4,847.66 | 4,647 |
← NewerPage 21 of 21 · 1,234 trading days
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.