Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	51.050	51.050	49.630	49.630	15.902	229,038
2021-12-29	50.700	51.060	50.250	51.060	16.360	33,690
2021-12-28	49.690	50.450	49.640	50.450	16.165	35,361
2021-12-27	49.770	49.850	49.250	49.690	15.921	68,214
2021-12-23	49.660	49.960	49.380	49.770	15.947	96,582
2021-12-22	50.230	50.230	49.500	49.670	15.915	43,449
2021-12-21	50.040	51.000	49.550	50.230	16.094	25,401
2021-12-20	50.000	50.090	48.940	50.040	16.034	15,267
2021-12-17	51.100	51.290	49.650	49.840	15.969	34,971
2021-12-16	51.650	52.360	50.720	51.030	16.351	36,612
2021-12-15	51.600	52.360	51.450	52.130	16.703	46,281
2021-12-14	50.670	51.630	50.140	51.600	16.533	38,979
2021-12-13	49.690	51.200	49.340	51.100	16.373	92,487
2021-12-10	48.500	49.700	48.100	49.700	15.925	44,976
2021-12-09	48.000	48.780	47.150	48.420	15.514	29,187
2021-12-08	49.800	49.800	47.140	47.610	15.255	30,039
2021-12-07	49.520	49.520	48.750	48.960	15.645	28,569
2021-12-06	48.800	49.600	48.800	49.520	15.824	32,670
2021-12-03	48.040	48.800	47.580	48.800	15.594	44,553
2021-12-02	49.040	49.040	47.830	48.040	15.351	99,411
2021-12-01	50.230	50.230	48.810	49.060	15.677	434,715
2021-11-30	50.200	50.250	49.260	50.250	16.057	105,900
2021-11-29	50.940	51.010	49.990	50.250	16.057	68,166
2021-11-26	51.650	51.650	50.410	50.780	16.227	26,136
2021-11-25	51.400	51.940	50.900	51.650	16.505	11,253
2021-11-24	50.940	51.440	50.760	51.410	16.428	7,440
2021-11-23	50.750	51.420	50.740	51.010	16.300	75,900
2021-11-22	49.770	50.860	49.570	50.610	16.172	23,463
2021-11-19	49.870	50.000	49.500	50.000	15.978	46,032
2021-11-18	49.300	49.860	48.900	49.670	15.872	51,195
2021-11-17	49.010	49.620	48.910	48.920	15.632	10,686
2021-11-16	50.480	50.480	48.920	49.440	15.799	24,666
2021-11-12	50.060	50.570	50.060	50.480	16.131	24,297
2021-11-11	50.550	50.570	49.990	50.060	15.997	26,952
2021-11-10	51.120	51.340	50.690	51.100	16.329	69,432
2021-11-09	51.010	51.570	49.090	51.120	16.335	75,615
2021-11-08	52.000	52.560	51.530	51.960	16.604	14,916
2021-11-05	52.850	52.850	51.610	52.000	16.617	7,722
2021-11-04	52.290	53.270	52.290	53.180	16.994	16,827
2021-11-03	53.450	53.450	52.210	52.280	16.706	9,993
2021-11-01	52.800	53.270	52.800	53.270	17.022	54,114
2021-10-29	52.200	52.930	52.000	52.930	16.914	11,787
2021-10-28	51.360	52.340	51.360	51.710	16.524	26,925
2021-10-27	51.700	51.700	51.150	51.360	16.412	6,327
2021-10-26	52.250	52.510	51.750	51.980	16.610	30,258
2021-10-25	52.000	52.580	50.770	52.250	16.697	13,356
2021-10-22	52.000	53.460	52.000	52.340	16.725	108,198
2021-10-21	51.000	52.150	51.000	51.840	16.565	10,431
2021-10-20	50.760	50.770	50.260	50.670	16.192	22,563
2021-10-19	50.110	50.760	49.880	50.760	16.220	26,289
2021-10-18	48.000	49.110	48.000	49.110	15.693	23,439
2021-10-15	48.250	48.340	47.580	48.000	15.338	11,730
2021-10-14	47.850	48.330	47.580	48.260	15.422	25,122

← NewerPage 21 of 21 · 1,253 trading days

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.