Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	48.830	50.180	45.910	49.710	16.219	2,715
2023-09-01	50.160	50.160	49.490	49.620	16.190	14,709
2023-08-31	49.190	50.380	49.190	50.230	16.389	1,083
2023-08-30	48.790	48.950	48.790	48.890	15.952	3,549
2023-08-29	48.250	48.770	48.250	48.450	15.808	120,762
2023-08-28	49.160	49.160	48.060	48.230	15.736	942
2023-08-25	47.790	48.060	47.790	47.930	15.639	2,118
2023-08-24	47.970	48.440	47.790	47.790	15.593	2,937
2023-08-23	47.790	48.260	47.790	47.850	15.612	4,215
2023-08-22	48.420	48.690	48.190	48.260	15.746	2,379
2023-08-21	48.970	49.450	48.870	49.160	16.040	10,152
2023-08-18	47.790	49.640	47.790	48.970	15.978	7,188
2023-08-17	49.600	50.000	48.200	48.200	15.727	9,009
2023-08-16	49.890	50.110	49.190	49.450	16.134	3,789
2023-08-15	49.660	50.040	49.460	49.460	16.138	5,952
2023-08-14	49.400	50.220	49.240	49.750	16.232	2,655
2023-08-11	49.000	49.500	49.000	49.490	16.148	3,084
2023-08-10	48.910	48.910	48.470	48.770	15.913	29,895
2023-08-09	48.970	49.610	47.000	49.140	16.033	1,089
2023-08-08	49.380	49.420	48.880	48.990	15.945	34,539
2023-08-07	48.150	49.470	48.150	48.980	15.942	26,817
2023-08-04	48.650	48.650	48.030	48.150	15.672	1,863
2023-08-03	47.680	48.730	47.680	48.650	15.835	3,666
2023-08-02	47.020	48.170	47.020	47.680	15.519	2,841
2023-08-01	47.480	47.900	47.420	47.570	15.483	15,426
2023-07-31	46.280	47.500	46.280	47.030	15.307	3,894
2023-07-28	47.050	47.570	47.050	47.230	15.372	1,164
2023-07-27	47.080	47.350	46.920	47.260	15.382	5,019
2023-07-26	47.130	47.480	46.990	47.080	15.324	3,030
2023-07-25	47.470	47.660	46.880	47.180	15.356	8,385
2023-07-24	47.470	47.470	46.820	47.000	15.298	50,937
2023-07-21	47.380	47.400	46.810	47.300	15.395	1,404
2023-07-20	46.130	47.470	46.100	47.470	15.450	73,248
2023-07-19	46.350	46.510	46.080	46.130	15.014	5,370
2023-07-18	46.490	46.690	46.240	46.340	15.083	1,782
2023-07-17	46.220	46.800	46.220	46.490	15.132	6,306
2023-07-14	46.300	46.420	46.090	46.220	15.044	2,280
2023-07-13	46.520	46.690	46.110	46.110	15.008	4,752
2023-07-12	46.640	46.890	46.540	46.570	15.158	2,577
2023-07-11	47.470	47.530	46.820	46.890	15.262	792
2023-07-10	46.650	47.450	46.650	47.200	15.363	100,614
2023-07-07	47.700	48.310	46.640	46.640	15.180	2,385
2023-07-06	47.970	48.590	47.970	48.320	15.727	2,013
2023-07-05	48.000	48.260	47.670	47.960	15.610	5,037
2023-07-04	47.400	47.990	46.950	47.500	15.460	1,785
2023-07-03	47.020	47.480	46.630	47.400	15.428	119,523
2023-06-30	45.740	47.120	45.740	47.000	15.298	1,620
2023-06-29	47.020	47.180	46.600	46.680	15.193	2,544
2023-06-28	47.200	47.210	46.890	47.020	15.304	7,020
2023-06-27	46.140	46.500	45.800	46.320	15.076	927
2023-06-26	46.460	46.460	46.050	46.140	15.018	8,673
2023-06-23	45.810	46.840	45.810	46.350	15.086	2,862
2023-06-22	45.950	46.550	45.950	46.420	15.109	3,222
2023-06-21	45.990	46.260	45.950	45.950	14.956	2,862
2023-06-20	46.080	46.490	46.080	46.180	15.031	4,068
2023-06-19	47.280	47.280	46.000	46.080	14.998	14,526
2023-06-16	47.500	47.800	46.850	46.890	15.262	26,034
2023-06-15	47.780	47.780	47.250	47.250	15.379	1,755
2023-06-14	47.000	47.780	47.000	47.780	15.551	8,547
2023-06-13	46.240	47.210	46.240	47.000	15.298	5,136

← NewerPage 14 of 21 · 1,253 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.