Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	47.940	47.940	47.200	47.580	15.524	3,273
2023-12-01	47.320	47.980	46.700	47.000	15.335	113,511
2023-11-30	47.600	48.350	47.600	47.750	15.580	8,781
2023-11-29	48.180	48.630	47.600	47.690	15.560	75,039
2023-11-28	48.050	48.380	47.800	48.180	15.720	49,998
2023-11-27	47.600	48.300	47.600	47.960	15.648	7,932
2023-11-24	47.110	47.770	47.110	47.600	15.531	2,427
2023-11-23	47.460	47.700	47.110	47.280	15.426	3,450
2023-11-22	47.740	48.000	47.300	47.470	15.488	3,225
2023-11-21	47.120	48.000	47.000	47.740	15.576	53,397
2023-11-20	47.970	47.970	47.030	47.110	15.371	7,053
2023-11-17	48.420	48.420	47.480	47.670	15.554	75,897
2023-11-16	49.900	49.900	47.360	47.470	15.488	120,627
2023-11-14	51.240	51.370	50.910	51.070	16.663	7,452
2023-11-13	50.270	51.480	50.270	51.240	16.718	70,335
2023-11-10	50.000	51.000	50.000	50.950	16.624	6,996
2023-11-09	50.500	50.700	50.100	50.550	16.493	2,133
2023-11-08	50.350	50.430	50.150	50.430	16.454	4,092
2023-11-07	50.210	50.710	50.210	50.360	16.431	19,158
2023-11-06	50.420	50.850	50.220	50.220	16.386	9,684
2023-11-03	51.920	51.920	50.420	50.420	16.451	15,681
2023-11-01	50.970	51.610	50.970	51.250	16.722	25,356
2023-10-31	51.550	51.640	51.250	51.380	16.764	1,314
2023-10-30	50.480	51.470	50.380	51.220	16.712	25,425
2023-10-27	49.720	50.490	49.720	50.410	16.448	75,465
2023-10-26	50.980	51.250	50.400	50.450	16.461	1,665
2023-10-25	51.100	51.180	50.850	50.850	16.591	552
2023-10-24	49.900	51.020	49.900	50.860	16.594	2,715
2023-10-23	50.440	50.500	49.650	50.440	16.457	4,053
2023-10-20	50.800	50.970	49.930	49.960	16.301	3,996
2023-10-19	50.960	51.100	50.550	50.770	16.565	5,328
2023-10-18	51.690	51.690	50.900	50.900	16.608	4,452
2023-10-17	50.700	50.840	50.460	50.620	16.516	3,735
2023-10-16	50.710	51.140	50.650	50.700	16.542	1,662
2023-10-13	50.140	50.980	50.130	50.710	16.546	7,947
2023-10-11	49.810	50.060	49.810	49.950	16.298	555
2023-10-10	49.010	50.080	49.010	49.720	16.222	5,577
2023-10-09	51.230	51.230	49.480	49.750	16.232	21,432
2023-10-06	51.230	51.230	49.330	50.260	16.399	7,512
2023-10-05	51.000	51.690	51.000	51.360	16.758	3,000
2023-10-04	51.210	51.850	50.900	51.630	16.846	2,352
2023-10-03	51.400	51.400	50.820	51.210	16.709	2,412
2023-10-02	50.910	50.910	50.170	50.610	16.513	18,279
2023-09-29	51.000	51.000	49.980	50.120	16.353	4,224
2023-09-28	50.670	51.350	50.670	51.070	16.663	2,772
2023-09-27	50.550	51.000	50.550	50.740	16.555	89,937
2023-09-26	50.640	50.860	50.470	50.630	16.519	1,581
2023-09-25	50.000	50.590	50.000	50.470	16.467	1,230
2023-09-22	50.000	50.200	49.950	50.000	16.314	3,525
2023-09-21	50.700	50.700	49.900	49.900	16.281	1,731
2023-09-20	49.740	50.140	49.410	49.920	16.288	6,039
2023-09-19	49.000	49.740	49.000	49.710	16.219	3,447
2023-09-18	49.750	50.020	49.510	49.580	16.177	5,760
2023-09-15	50.310	50.310	50.050	50.050	16.330	70,626
2023-09-14	50.560	50.560	50.160	50.300	16.412	399
2023-09-13	50.930	50.950	50.430	50.560	16.497	1,647
2023-09-12	51.240	51.240	50.680	50.930	16.617	1,185
2023-09-11	51.240	51.240	50.450	50.580	16.503	414
2023-09-08	50.270	51.000	50.270	50.930	16.617	4,665
2023-09-06	48.680	50.470	48.680	50.270	16.402	8,733

← NewerPage 13 of 21 · 1,249 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.