Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	45.210	45.470	44.950	45.240	14.647	40,632
2023-03-13	44.810	45.560	44.810	45.220	14.640	32,094
2023-03-10	45.000	45.000	44.220	44.410	14.378	63,474
2023-03-09	44.240	44.590	44.110	44.320	14.349	79,959
2023-03-08	45.000	45.000	44.090	44.240	14.323	7,182
2023-03-07	45.710	45.790	45.020	45.020	14.576	5,568
2023-03-06	46.100	46.100	45.210	45.210	14.637	36,915
2023-03-03	45.980	45.980	45.460	45.550	14.747	1,392,939
2023-03-02	46.280	46.280	45.430	45.490	14.728	7,815
2023-03-01	46.500	46.790	45.260	45.260	14.653	17,937
2023-02-28	45.900	46.590	45.900	46.210	14.961	23,970
2023-02-27	46.990	46.990	45.690	45.720	14.802	225,813
2023-02-24	45.840	46.330	45.320	46.060	14.912	20,847
2023-02-23	46.070	46.630	45.250	45.320	14.673	7,965
2023-02-22	47.270	47.270	46.190	46.310	14.993	18,573
2023-02-17	47.930	47.930	46.830	47.280	15.307	48,666
2023-02-16	47.800	48.100	46.990	46.990	15.213	36,306
2023-02-15	47.500	47.690	47.180	47.540	15.392	29,850
2023-02-14	46.800	47.490	46.790	47.320	15.320	168,429
2023-02-13	46.740	47.400	46.040	46.040	14.906	163,752
2023-02-10	46.840	47.200	46.530	46.650	15.103	278,313
2023-02-09	45.720	46.860	45.650	46.600	15.087	233,064
2023-02-08	45.610	46.140	45.400	45.400	14.699	235,836
2023-02-07	44.870	45.880	44.870	45.610	14.767	166,980
2023-02-06	45.330	45.970	44.860	44.860	14.524	128,640
2023-02-03	45.110	45.930	45.110	45.200	14.634	179,334
2023-02-02	46.960	46.960	44.590	45.110	14.605	240,843
2023-02-01	45.360	46.970	45.300	46.970	15.207	111,843
2023-01-31	45.560	45.570	45.190	45.360	14.686	186,543
2023-01-30	45.730	45.730	45.120	45.270	14.657	98,487
2023-01-27	45.270	46.070	44.990	45.720	14.802	78,174
2023-01-26	45.530	45.700	44.960	44.960	14.556	40,071
2023-01-25	45.800	45.800	44.640	45.010	14.572	31,983
2023-01-24	46.040	49.000	45.790	45.830	14.838	43,107
2023-01-23	46.120	46.440	45.450	46.180	14.951	11,475
2023-01-20	45.430	45.770	45.120	45.520	14.737	35,928
2023-01-19	45.260	46.110	44.890	44.890	14.533	19,563
2023-01-18	46.680	46.680	45.230	45.250	14.650	32,232
2023-01-17	45.640	46.650	45.640	45.920	14.867	564,174
2023-01-16	46.240	46.840	46.210	46.450	15.039	2,970
2023-01-13	46.440	46.490	45.780	46.230	14.967	3,747
2023-01-12	47.210	47.210	45.940	45.940	14.873	16,257
2023-01-11	47.530	47.530	46.930	47.000	15.217	7,209
2023-01-10	47.500	47.620	46.930	46.930	15.194	8,190
2023-01-09	48.010	48.840	47.500	47.500	15.378	15,786
2023-01-06	47.750	48.400	47.340	48.010	15.544	19,425
2023-01-05	48.210	48.430	47.750	47.750	15.459	4,824
2023-01-04	49.090	49.090	48.480	48.480	15.696	8,310
2023-01-03	47.900	49.040	47.680	48.880	15.825	26,406
2023-01-02	47.000	47.770	46.500	47.770	15.466	3,276
2022-12-29	46.300	47.240	46.000	47.080	15.243	11,247
2022-12-28	47.200	47.530	46.300	46.300	14.990	9,465
2022-12-27	46.910	47.650	46.910	47.380	15.340	41,973
2022-12-26	45.250	46.600	43.010	45.500	14.731	120,876
2022-12-23	46.490	46.490	45.690	46.120	14.932	6,627
2022-12-22	47.000	47.000	45.990	46.230	14.967	8,220
2022-12-21	46.730	47.450	46.630	47.020	15.223	3,207
2022-12-20	47.680	47.680	46.420	46.730	15.129	32,055
2022-12-19	47.710	47.770	46.980	47.080	15.243	9,702
2022-12-16	48.090	48.090	47.110	47.330	15.324	31,968

← NewerPage 16 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.