Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	43.570	43.970	43.360	43.680	14.029	44,919
2022-03-28	42.700	43.720	42.700	43.470	13.961	35,001
2022-03-25	43.250	43.250	42.270	42.580	13.675	34,170
2022-03-24	42.720	43.300	42.520	43.020	13.817	75,999
2022-03-23	44.080	44.080	42.700	42.700	13.714	27,573
2022-03-22	44.450	45.190	44.050	44.080	14.157	82,005
2022-03-21	45.280	45.750	44.000	44.000	14.131	39,009
2022-03-18	45.700	46.000	45.250	45.710	14.681	131,343
2022-03-17	45.430	47.500	45.330	45.400	14.581	43,839
2022-03-16	47.200	47.480	46.100	46.100	14.806	26,502
2022-03-15	45.960	47.170	45.960	46.930	15.037	51,315
2022-03-14	44.960	46.370	44.960	45.960	14.726	35,742
2022-03-11	44.660	45.200	44.660	44.960	14.406	69,741
2022-03-10	43.450	44.880	43.450	44.660	14.310	27,525
2022-03-09	44.710	44.710	43.330	43.400	13.906	24,561
2022-03-08	44.510	45.250	43.830	43.830	14.044	73,992
2022-03-07	45.000	45.480	43.150	45.060	14.438	30,576
2022-03-04	43.180	45.320	43.180	45.000	14.419	58,365
2022-03-03	43.220	44.320	42.830	43.150	13.826	58,608
2022-03-02	43.690	44.440	43.220	43.220	13.848	145,656
2022-02-25	42.010	44.170	42.010	43.700	14.002	30,420
2022-02-24	41.460	43.260	41.460	42.790	13.710	77,103
2022-02-23	42.910	42.990	41.960	41.960	13.445	74,289
2022-02-22	45.070	45.090	42.510	42.910	13.749	19,152
2022-02-21	44.620	44.620	43.560	43.560	13.957	10,401
2022-02-18	44.660	44.750	44.040	44.310	14.198	24,942
2022-02-17	43.850	45.030	42.750	44.660	14.310	115,629
2022-02-16	43.400	43.520	42.720	42.820	13.720	29,250
2022-02-15	43.050	44.010	43.050	43.110	13.813	111,129
2022-02-14	44.590	44.590	43.310	43.820	14.041	93,372
2022-02-11	44.660	44.660	43.900	44.590	14.287	19,782
2022-02-10	44.940	45.110	44.130	44.660	14.310	41,685
2022-02-09	45.280	45.860	44.920	44.940	14.399	24,114
2022-02-08	45.480	45.890	45.190	45.220	14.489	103,992
2022-02-07	46.650	46.650	45.340	45.480	14.572	13,104
2022-02-04	46.500	47.170	46.320	46.650	14.947	100,692
2022-02-03	46.980	47.030	46.250	46.410	14.870	18,576
2022-02-02	46.110	46.870	46.110	46.370	14.858	22,281
2022-02-01	45.750	47.170	45.750	47.170	15.114	204,333
2022-01-31	45.990	46.490	45.630	46.270	14.826	40,284
2022-01-28	45.680	46.170	45.170	45.990	14.736	20,787
2022-01-27	46.000	47.170	45.680	45.680	14.637	44,043
2022-01-26	46.850	47.240	46.000	46.000	14.739	15,276
2022-01-25	48.150	48.440	46.600	46.850	15.011	18,744
2022-01-24	47.890	48.190	47.390	48.150	15.428	12,003
2022-01-21	48.000	48.270	47.550	47.990	15.377	17,646
2022-01-20	49.280	49.280	47.920	48.340	15.489	26,052
2022-01-19	49.780	49.780	48.620	49.290	15.793	35,907
2022-01-18	50.420	50.420	49.480	49.780	15.950	58,638
2022-01-17	50.080	50.720	49.500	50.420	16.155	22,710
2022-01-14	50.570	50.650	49.800	50.080	16.046	16,521
2022-01-13	50.290	50.570	49.340	50.570	16.203	27,579
2022-01-12	50.560	50.560	49.490	49.700	15.925	24,930
2022-01-11	51.380	51.380	50.050	50.570	16.203	52,632
2022-01-10	51.880	51.880	50.810	51.380	16.463	53,616
2022-01-07	51.900	51.900	50.530	51.890	16.626	35,115
2022-01-06	51.160	51.910	50.840	51.910	16.633	25,548
2022-01-05	50.970	51.820	50.460	51.160	16.392	37,191
2022-01-04	51.480	51.590	50.430	50.810	16.280	47,562
2022-01-03	49.800	51.450	49.800	51.450	16.485	272,310

← NewerPage 20 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.