Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	48.350	48.590	47.750	48.060	15.560	59,184
2022-12-14	48.730	49.310	48.320	48.320	15.644	18,612
2022-12-13	49.700	49.700	48.440	48.780	15.793	41,985
2022-12-12	47.860	49.180	47.810	48.790	15.796	60,825
2022-12-09	48.740	49.050	47.590	47.590	15.408	28,047
2022-12-08	48.310	48.890	47.000	48.370	15.660	29,328
2022-12-07	48.910	50.010	47.600	48.440	15.683	22,989
2022-12-06	49.700	49.860	48.920	48.920	15.797	12,801
2022-12-05	49.740	49.970	48.270	49.780	16.074	9,246
2022-12-02	49.670	49.920	49.270	49.740	16.061	61,086
2022-12-01	48.400	49.810	47.990	49.660	16.035	44,250
2022-11-30	50.000	50.920	49.260	49.350	15.935	67,146
2022-11-29	51.340	51.340	50.280	50.280	16.236	23,502
2022-11-28	51.500	51.960	51.070	51.340	16.578	28,587
2022-11-25	50.950	51.800	50.600	51.500	16.630	7,731
2022-11-24	51.240	51.640	49.840	51.640	16.675	3,825
2022-11-23	50.670	51.690	50.670	50.960	16.455	27,612
2022-11-22	49.980	51.200	49.980	50.680	16.365	12,648
2022-11-21	49.590	50.550	49.590	49.980	16.139	28,884
2022-11-18	49.840	50.320	49.440	50.190	16.207	15,372
2022-11-17	49.890	50.730	49.800	49.840	16.094	31,158
2022-11-16	48.550	50.050	48.420	49.890	16.110	79,911
2022-11-14	47.500	47.710	46.240	46.250	14.934	20,988
2022-11-11	47.850	47.930	46.240	47.510	15.341	192,471
2022-11-10	45.380	47.950	45.380	47.850	15.451	24,174
2022-11-09	45.860	46.250	45.140	45.380	14.653	19,221
2022-11-08	46.590	46.590	45.710	45.860	14.808	13,098
2022-11-07	44.250	46.100	44.250	45.880	14.815	27,006
2022-11-04	45.010	45.010	43.700	44.250	14.289	14,085
2022-11-03	45.520	45.660	44.970	45.010	14.534	37,746
2022-11-01	46.160	46.230	45.170	46.000	14.854	31,653
2022-10-31	47.160	47.560	45.920	45.920	14.828	20,853
2022-10-28	46.640	47.620	46.640	47.160	15.228	1,023,576
2022-10-27	47.230	47.240	46.260	46.470	15.005	20,925
2022-10-26	47.000	47.390	46.480	47.240	15.254	17,121
2022-10-25	46.090	46.770	46.040	46.440	14.996	51,981
2022-10-24	44.790	46.330	44.790	46.090	14.883	20,586
2022-10-21	42.780	44.380	42.780	43.910	14.179	5,133
2022-10-20	43.510	44.010	43.500	43.660	14.098	2,484
2022-10-19	44.060	44.390	43.910	43.910	14.179	6,777
2022-10-18	43.480	44.380	43.480	43.870	14.166	57,327
2022-10-17	44.220	44.220	43.210	43.470	14.037	29,457
2022-10-14	43.440	43.990	43.300	43.350	13.998	96,909
2022-10-13	44.440	44.440	42.540	43.440	14.027	10,149
2022-10-11	42.090	43.740	42.000	43.570	14.069	5,166
2022-10-10	41.510	42.100	41.510	41.930	13.539	10,791
2022-10-07	43.400	43.400	41.790	41.790	13.494	50,175
2022-10-06	42.900	43.630	42.750	42.750	13.804	3,012
2022-10-05	43.520	43.800	42.900	42.900	13.853	4,869
2022-10-04	42.250	43.550	42.250	43.270	13.972	8,835
2022-10-03	43.740	43.740	42.420	42.820	13.827	13,269
2022-09-30	45.000	45.000	43.560	43.750	14.127	51,069
2022-09-29	44.480	45.000	44.360	44.490	14.366	2,814
2022-09-28	43.920	44.560	43.790	44.480	14.363	58,020
2022-09-27	43.850	44.000	43.850	43.920	14.182	12,405
2022-09-26	42.930	44.180	42.930	44.060	14.227	4,578
2022-09-23	42.720	43.100	42.330	42.420	13.698	14,544
2022-09-22	43.440	43.530	42.690	42.720	13.795	5,085
2022-09-21	43.770	44.510	43.420	43.530	14.056	24,393
2022-09-20	43.220	43.450	42.670	42.910	13.856	3,456

← NewerPage 17 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.