Walmart Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	21.340	21.340	20.880	20.970	20.674	21,400
2024-05-27	21.150	21.340	21.020	21.340	21.039	1,282
2024-05-24	21.040	21.160	20.980	21.100	20.802	3,024
2024-05-23	21.020	21.090	20.800	20.870	20.576	1,724
2024-05-22	20.510	21.200	20.510	21.020	20.723	13,471
2024-05-21	20.360	20.820	20.360	20.820	20.526	5,357
2024-05-20	20.590	20.700	20.310	20.310	20.023	24,616
2024-05-17	20.630	20.740	20.440	20.580	20.290	12,259
2024-05-16	20.200	20.650	20.170	20.580	20.290	37,617
2024-05-15	19.320	19.320	19.120	19.270	18.998	4,730
2024-05-14	19.470	19.480	19.060	19.160	18.890	12,834
2024-05-13	19.560	19.680	19.400	19.430	19.156	13,593
2024-05-10	19.340	19.560	19.340	19.560	19.284	1,977
2024-05-09	19.260	19.610	19.260	19.360	19.087	7,195
2024-05-08	19.190	19.350	19.160	19.240	18.969	6,591
2024-05-07	18.970	19.250	18.970	19.150	18.835	862
2024-05-06	19.050	19.080	18.840	18.970	18.658	4,926
2024-05-03	19.160	19.160	18.700	18.940	18.628	13,847
2024-05-02	19.310	19.310	18.760	19.160	18.845	18,663
2024-04-30	19.270	19.450	19.110	19.320	19.002	3,458
2024-04-29	19.310	19.320	19.140	19.270	18.953	59,032
2024-04-26	19.010	19.330	19.010	19.260	18.943	609
2024-04-25	19.350	19.510	19.340	19.450	19.130	1,783
2024-04-24	18.450	19.480	18.450	19.320	19.002	477
2024-04-23	19.580	19.580	18.840	18.890	18.579	2,982
2024-04-22	19.260	19.550	19.210	19.550	19.228	738
2024-04-19	19.270	19.500	19.180	19.260	18.943	2,073
2024-04-18	19.500	19.650	19.440	19.440	19.120	557
2024-04-17	19.710	19.800	19.540	19.600	19.278	36,915
2024-04-16	19.460	19.850	19.460	19.710	19.386	3,748
2024-04-15	19.320	19.600	19.320	19.460	19.140	1,991
2024-04-12	19.230	19.500	19.200	19.270	18.953	6,038
2024-04-11	19.340	19.340	19.060	19.100	18.786	1,629
2024-04-10	18.350	19.300	18.350	19.300	18.982	2,719
2024-04-09	18.840	18.840	18.620	18.700	18.392	83,368
2024-04-08	18.580	18.940	18.580	18.840	18.530	874
2024-04-05	18.620	18.990	18.620	18.960	18.648	2,491
2024-04-04	18.680	18.820	18.620	18.810	18.501	1,356
2024-04-03	18.670	18.850	18.580	18.680	18.373	26,423
2024-04-02	19.010	19.010	18.600	18.670	18.363	3,872
2024-04-01	18.950	19.120	18.900	19.010	18.697	13,451
2024-03-28	18.840	18.980	18.840	18.910	18.599	1,949
2024-03-27	19.000	19.010	18.800	18.900	18.589	11,323
2024-03-26	18.810	18.980	18.750	18.750	18.441	335
2024-03-25	19.110	19.110	18.760	18.810	18.501	3,760
2024-03-22	19.080	19.200	19.080	19.110	18.796	1,326
2024-03-21	19.040	19.180	19.020	19.070	18.756	4,157
2024-03-20	19.060	19.170	19.000	19.040	18.727	2,489
2024-03-19	19.100	19.240	19.100	19.110	18.796	50,856
2024-03-18	18.760	19.090	18.760	19.020	18.707	92,361
2024-03-15	19.000	19.080	18.960	19.000	18.687	19,563
2024-03-14	18.880	19.150	18.880	19.040	18.727	2,528
2024-03-13	18.760	19.130	18.760	19.070	18.756	25,010
2024-03-12	18.760	19.140	18.760	19.100	18.742	359
2024-03-11	18.760	18.860	18.610	18.810	18.458	3,542
2024-03-08	18.670	18.800	18.590	18.760	18.409	3,987
2024-03-07	18.750	18.780	18.660	18.670	18.320	3,947
2024-03-06	18.840	18.840	18.510	18.670	18.320	632
2024-03-05	18.350	18.690	18.350	18.590	18.242	17,878
2024-03-04	18.220	18.350	18.020	18.350	18.006	3,331

← NewerPage 11 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.0547 USD
2026-05-06	0.0529 USD
2026-03-18	0.0540 USD
2025-12-10	0.0534 USD
2025-08-13	0.0541 USD
2025-05-07	0.0566 USD
2025-03-19	0.0590 USD
2024-12-11	0.0533 USD
2024-08-14	0.0494 USD
2024-05-08	0.0456 USD
2024-03-13	0.0443 USD
2023-12-06	0.1186 USD
2023-08-09	0.1199 USD
2023-05-03	0.1228 USD
2023-03-15	0.1223 USD
2022-12-07	0.1289 USD
2022-08-10	0.1235 USD
2022-05-04	0.1131 USD
2022-03-16	0.1098 USD
2021-12-08	0.1320 USD
2021-08-11	0.1228 USD
2021-05-05	0.1189 USD
2021-03-17	0.1308 USD
2020-12-09	0.1191 USD
2020-08-12	0.4757 USD
2020-05-06	0.4681 USD
2020-03-18	0.4673 USD
2019-12-04	0.3541 USD
2019-08-08	1.6543 USD
2019-05-08	1.5460 USD
2019-03-13	1.5359 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.