Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5,550.00 | 5,570.00 | 5,380.00 | 5,420.00 | 5,420.00 | 58,546 |
| 2024-11-13 | 5,550.00 | 5,550.00 | 5,420.00 | 5,520.00 | 5,520.00 | 72,928 |
| 2024-11-12 | 5,350.00 | 5,520.00 | 5,350.00 | 5,510.00 | 5,510.00 | 54,088 |
| 2024-11-11 | 5,400.00 | 5,490.00 | 5,400.00 | 5,420.00 | 5,420.00 | 140,708 |
| 2024-11-08 | 5,310.00 | 5,510.00 | 5,250.00 | 5,440.00 | 5,440.00 | 22,175 |
| 2024-11-07 | 5,380.00 | 5,480.00 | 5,360.00 | 5,430.00 | 5,430.00 | 26,896 |
| 2024-11-06 | 5,510.00 | 5,540.00 | 5,320.00 | 5,380.00 | 5,380.00 | 35,545 |
| 2024-11-05 | 5,390.00 | 5,510.00 | 5,360.00 | 5,480.00 | 5,480.00 | 25,016 |
| 2024-11-04 | 5,350.00 | 5,610.00 | 5,320.00 | 5,390.00 | 5,390.00 | 68,459 |
| 2024-11-01 | 5,280.00 | 5,390.00 | 5,230.00 | 5,390.00 | 5,390.00 | 23,215 |
| 2024-10-31 | 5,260.00 | 5,310.00 | 5,230.00 | 5,270.00 | 5,270.00 | 21,109 |
| 2024-10-30 | 5,200.00 | 5,270.00 | 5,200.00 | 5,250.00 | 5,250.00 | 39,189 |
| 2024-10-29 | 5,330.00 | 5,340.00 | 5,220.00 | 5,260.00 | 5,260.00 | 47,959 |
| 2024-10-28 | 5,320.00 | 5,380.00 | 5,310.00 | 5,330.00 | 5,330.00 | 23,822 |
| 2024-10-25 | 5,450.00 | 5,450.00 | 5,310.00 | 5,330.00 | 5,330.00 | 20,758 |
| 2024-10-24 | 5,510.00 | 5,510.00 | 5,420.00 | 5,450.00 | 5,450.00 | 15,970 |
| 2024-10-23 | 5,670.00 | 5,670.00 | 5,420.00 | 5,490.00 | 5,490.00 | 31,025 |
| 2024-10-22 | 5,370.00 | 5,470.00 | 5,370.00 | 5,460.00 | 5,460.00 | 18,741 |
| 2024-10-21 | 5,500.00 | 5,500.00 | 5,340.00 | 5,370.00 | 5,370.00 | 62,504 |
| 2024-10-18 | 5,360.00 | 5,410.00 | 5,340.00 | 5,380.00 | 5,380.00 | 197,328 |
| 2024-10-17 | 5,430.00 | 5,430.00 | 5,320.00 | 5,370.00 | 5,370.00 | 77,496 |
| 2024-10-16 | 5,350.00 | 5,390.00 | 5,280.00 | 5,370.00 | 5,370.00 | 56,009 |
| 2024-10-15 | 5,300.00 | 5,360.00 | 5,290.00 | 5,350.00 | 5,350.00 | 44,840 |
| 2024-10-14 | 5,240.00 | 5,300.00 | 5,170.00 | 5,290.00 | 5,290.00 | 19,372 |
| 2024-10-10 | 5,330.00 | 5,350.00 | 5,200.00 | 5,220.00 | 5,220.00 | 67,947 |
| 2024-10-09 | 5,440.00 | 5,440.00 | 5,290.00 | 5,330.00 | 5,330.00 | 200,639 |
| 2024-10-08 | 5,400.00 | 5,400.00 | 5,320.00 | 5,370.00 | 5,370.00 | 37,824 |
| 2024-10-07 | 5,600.00 | 5,600.00 | 5,360.00 | 5,370.00 | 5,370.00 | 40,386 |
| 2024-10-04 | 5,500.00 | 5,550.00 | 5,470.00 | 5,540.00 | 5,540.00 | 17,494 |
| 2024-10-03 | 5,530.00 | 5,530.00 | 5,450.00 | 5,470.00 | 5,470.00 | 23,471 |
| 2024-10-02 | 5,650.00 | 5,650.00 | 5,500.00 | 5,500.00 | 5,500.00 | 46,190 |
| 2024-10-01 | 5,590.00 | 5,650.00 | 5,520.00 | 5,640.00 | 5,640.00 | 87,925 |
| 2024-09-30 | 5,560.00 | 5,580.00 | 5,420.00 | 5,580.00 | 5,580.00 | 42,291 |
| 2024-09-27 | 5,350.00 | 5,520.00 | 5,350.00 | 5,430.00 | 5,430.00 | 34,366 |
| 2024-09-26 | 5,460.00 | 5,520.00 | 5,400.00 | 5,470.00 | 5,470.00 | 77,478 |
| 2024-09-25 | 5,480.00 | 5,570.00 | 5,450.00 | 5,540.00 | 5,540.00 | 14,475 |
| 2024-09-24 | 5,560.00 | 5,560.00 | 5,460.00 | 5,460.00 | 5,460.00 | 20,211 |
| 2024-09-23 | 5,420.00 | 5,490.00 | 5,410.00 | 5,470.00 | 5,470.00 | 142,757 |
| 2024-09-20 | 5,310.00 | 5,390.00 | 5,280.00 | 5,370.00 | 5,370.00 | 686,225 |
| 2024-09-19 | 5,530.00 | 5,530.00 | 5,260.00 | 5,300.00 | 5,300.00 | 22,876 |
| 2024-09-18 | 5,440.00 | 5,460.00 | 5,380.00 | 5,400.00 | 5,400.00 | 11,204 |
| 2024-09-17 | 5,540.00 | 5,590.00 | 5,400.00 | 5,430.00 | 5,430.00 | 28,861 |
| 2024-09-16 | 5,700.00 | 5,700.00 | 5,500.00 | 5,550.00 | 5,550.00 | 33,116 |
| 2024-09-13 | 5,500.00 | 5,630.00 | 5,500.00 | 5,610.00 | 5,610.00 | 28,170 |
| 2024-09-12 | 5,460.00 | 5,580.00 | 5,460.00 | 5,550.00 | 5,550.00 | 27,514 |
| 2024-09-11 | 5,460.00 | 5,500.00 | 5,370.00 | 5,460.00 | 5,460.00 | 25,028 |
| 2024-09-10 | 5,310.00 | 5,480.00 | 5,310.00 | 5,460.00 | 5,460.00 | 67,601 |
| 2024-09-09 | 5,370.00 | 5,420.00 | 5,270.00 | 5,340.00 | 5,340.00 | 50,783 |
| 2024-09-06 | 5,480.00 | 5,480.00 | 5,310.00 | 5,370.00 | 5,370.00 | 60,371 |
| 2024-09-05 | 5,510.00 | 5,560.00 | 5,400.00 | 5,430.00 | 5,430.00 | 76,188 |
| 2024-09-04 | 5,640.00 | 5,640.00 | 5,520.00 | 5,550.00 | 5,550.00 | 25,679 |
| 2024-09-03 | 5,580.00 | 5,660.00 | 5,570.00 | 5,600.00 | 5,600.00 | 34,960 |
| 2024-09-02 | 5,570.00 | 5,760.00 | 5,400.00 | 5,600.00 | 5,600.00 | 14,066 |
| 2024-08-30 | 5,430.00 | 5,580.00 | 5,420.00 | 5,560.00 | 5,560.00 | 26,635 |
| 2024-08-29 | 5,490.00 | 5,500.00 | 5,410.00 | 5,470.00 | 5,470.00 | 24,058 |
| 2024-08-28 | 5,510.00 | 5,520.00 | 5,430.00 | 5,460.00 | 5,460.00 | 9,974 |
| 2024-08-27 | 5,490.00 | 5,510.00 | 5,440.00 | 5,500.00 | 5,500.00 | 25,106 |
| 2024-08-26 | 5,400.00 | 5,470.00 | 5,390.00 | 5,440.00 | 5,440.00 | 13,722 |
| 2024-08-23 | 5,430.00 | 5,450.00 | 5,350.00 | 5,440.00 | 5,440.00 | 16,864 |
| 2024-08-22 | 5,420.00 | 5,480.00 | 5,370.00 | 5,390.00 | 5,390.00 | 46,028 |
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.