Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	43.990	44.380	42.790	43.220	13.956	6,588
2022-09-16	43.520	44.250	43.420	43.990	14.205	4,683
2022-09-15	43.780	43.960	43.520	43.520	14.053	5,400
2022-09-14	44.060	44.060	43.450	43.450	14.030	3,864
2022-09-13	44.480	44.700	43.720	43.720	14.117	16,500
2022-09-12	43.930	44.200	43.830	43.900	14.176	7,755
2022-09-09	43.650	44.410	43.650	44.190	14.269	74,574
2022-09-08	44.060	44.620	43.990	44.180	14.266	19,380
2022-09-06	42.740	43.580	42.740	43.240	13.962	6,414
2022-09-05	43.460	43.460	42.400	42.730	13.798	4,638
2022-09-02	43.800	43.960	42.920	43.460	14.033	712,119
2022-09-01	42.950	44.100	42.490	43.800	14.143	8,982
2022-08-31	42.220	43.390	42.220	43.010	13.888	30,939
2022-08-30	42.200	42.400	41.800	42.220	13.633	14,652
2022-08-29	41.640	41.950	41.470	41.730	13.475	10,440
2022-08-26	43.180	43.430	41.640	41.700	13.465	5,982
2022-08-25	43.540	43.600	43.200	43.300	13.982	6,711
2022-08-24	42.650	43.180	42.650	43.020	13.891	21,015
2022-08-23	43.320	43.400	42.380	42.640	13.769	66,231
2022-08-22	44.300	44.300	43.320	43.320	13.988	19,878
2022-08-19	44.500	45.080	44.320	44.470	14.360	24,681
2022-08-18	44.800	45.540	44.800	44.840	14.479	27,603
2022-08-17	44.920	46.250	44.920	44.940	14.511	91,017
2022-08-16	43.920	45.280	43.920	44.760	14.453	216,261
2022-08-15	42.000	42.600	41.910	42.130	13.604	70,929
2022-08-12	42.330	42.440	41.410	41.800	13.497	188,403
2022-08-11	40.810	42.000	40.670	41.790	13.494	13,725
2022-08-10	41.490	41.490	40.760	40.930	13.216	29,211
2022-08-09	40.620	41.250	40.620	41.150	13.248	400,941
2022-08-08	40.530	41.100	40.370	40.610	13.074	149,511
2022-08-05	41.040	41.560	40.410	40.830	13.145	121,509
2022-08-04	42.780	42.900	40.840	40.840	13.148	38,544
2022-08-03	43.710	43.850	42.830	43.070	13.866	88,095
2022-08-02	42.890	43.860	42.870	43.740	14.082	59,115
2022-08-01	42.400	43.400	42.400	42.890	13.808	594,714
2022-07-29	41.760	42.780	41.740	42.620	13.721	18,459
2022-07-28	41.060	42.400	40.970	41.980	13.515	20,217
2022-07-27	41.180	41.600	40.400	41.360	13.315	17,949
2022-07-26	40.600	41.010	40.190	40.690	13.100	93,519
2022-07-25	45.000	45.000	44.160	44.160	14.217	32,553
2022-07-22	45.090	45.410	45.010	45.410	14.619	30,996
2022-07-21	44.570	45.550	44.520	45.380	14.610	14,541
2022-07-20	43.760	44.720	43.750	44.580	14.352	21,342
2022-07-19	43.460	43.880	43.320	43.750	14.085	17,913
2022-07-18	43.450	43.760	43.080	43.520	14.011	73,842
2022-07-15	43.390	44.150	43.100	43.450	13.988	41,865
2022-07-14	42.270	43.480	42.210	43.310	13.943	32,670
2022-07-13	42.170	42.460	41.890	42.250	13.602	9,171
2022-07-12	41.970	42.920	41.970	42.420	13.657	13,467
2022-07-11	41.560	42.270	41.300	41.970	13.512	16,899
2022-07-08	41.700	42.070	41.100	41.100	13.232	46,329
2022-07-07	42.430	42.430	41.460	41.760	13.444	13,305
2022-07-06	41.810	42.720	41.760	42.430	13.660	48,294
2022-07-05	41.020	41.890	40.940	41.740	13.438	43,110
2022-07-04	40.500	41.000	39.410	40.300	12.974	8,310
2022-07-01	39.960	40.750	39.960	40.480	13.032	139,782
2022-06-30	39.460	39.990	39.360	39.650	12.765	22,881
2022-06-29	39.960	40.200	39.260	39.400	12.684	50,151
2022-06-28	40.400	40.740	40.230	40.230	12.952	20,010
2022-06-27	40.360	40.710	39.930	40.420	13.013	25,233

← NewerPage 18 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.