Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 69.060 | 69.270 | 68.920 | 69.150 | 67.946 | 1,415 |
| 2024-08-29 | 68.390 | 69.180 | 68.360 | 68.470 | 67.278 | 1,247 |
| 2024-08-28 | 68.410 | 68.780 | 68.330 | 68.440 | 67.248 | 1,214 |
| 2024-08-27 | 68.060 | 68.470 | 68.010 | 68.280 | 67.091 | 2,252 |
| 2024-08-26 | 67.790 | 68.200 | 67.510 | 68.030 | 66.846 | 1,679 |
| 2024-08-23 | 68.080 | 68.200 | 67.160 | 67.240 | 66.069 | 2,467 |
| 2024-08-22 | 67.560 | 68.370 | 67.500 | 68.230 | 67.042 | 969 |
| 2024-08-21 | 67.200 | 68.030 | 67.100 | 67.280 | 66.109 | 4,858 |
| 2024-08-20 | 66.600 | 67.230 | 66.340 | 67.050 | 65.883 | 2,337 |
| 2024-08-19 | 66.630 | 66.820 | 66.420 | 66.790 | 65.627 | 2,954 |
| 2024-08-16 | 66.440 | 66.830 | 65.860 | 66.730 | 65.568 | 2,240 |
| 2024-08-15 | 63.410 | 68.560 | 62.410 | 67.050 | 65.708 | 5,165 |
| 2024-08-14 | 62.440 | 62.440 | 61.760 | 62.100 | 60.654 | 2,001 |
| 2024-08-13 | 63.150 | 63.530 | 61.370 | 61.730 | 60.292 | 4,967 |
| 2024-08-12 | 62.390 | 63.220 | 62.110 | 63.100 | 61.630 | 1,153 |
| 2024-08-09 | 61.670 | 62.300 | 61.610 | 62.180 | 60.732 | 2,949 |
| 2024-08-08 | 60.850 | 62.290 | 60.850 | 62.120 | 60.673 | 1,287 |
| 2024-08-07 | 62.400 | 62.660 | 61.720 | 62.000 | 60.556 | 1,759 |
| 2024-08-06 | 61.760 | 62.760 | 61.760 | 62.420 | 60.966 | 4,155 |
| 2024-08-05 | 56.000 | 62.360 | 55.820 | 61.440 | 60.009 | 34,009 |
| 2024-08-02 | 64.340 | 64.490 | 62.200 | 62.200 | 60.751 | 1,062 |
| 2024-08-01 | 63.550 | 64.220 | 63.520 | 64.220 | 62.724 | 2,371 |
| 2024-07-31 | 64.020 | 64.020 | 63.070 | 63.830 | 62.343 | 485 |
| 2024-07-30 | 64.430 | 64.540 | 64.000 | 64.260 | 62.763 | 1,032 |
| 2024-07-29 | 64.450 | 64.600 | 64.000 | 64.190 | 62.695 | 899 |
| 2024-07-26 | 64.710 | 64.800 | 63.800 | 64.210 | 62.714 | 986 |
| 2024-07-25 | 65.370 | 65.400 | 64.730 | 64.730 | 63.222 | 1,124 |
| 2024-07-24 | 65.000 | 65.260 | 64.900 | 65.040 | 63.525 | 1,030 |
| 2024-07-23 | 64.790 | 65.030 | 64.570 | 64.840 | 63.330 | 545 |
| 2024-07-22 | 65.120 | 65.380 | 64.650 | 64.650 | 63.144 | 974 |
| 2024-07-19 | 65.000 | 65.400 | 65.000 | 65.330 | 63.808 | 790 |
| 2024-07-18 | 64.970 | 65.290 | 64.520 | 64.950 | 63.437 | 3,538 |
| 2024-07-17 | 64.300 | 64.530 | 63.620 | 64.490 | 62.988 | 1,456 |
| 2024-07-16 | 64.160 | 64.370 | 63.890 | 64.250 | 62.754 | 697 |
| 2024-07-15 | 63.820 | 63.970 | 63.560 | 63.970 | 62.480 | 1,126 |
| 2024-07-12 | 64.300 | 64.650 | 63.870 | 64.070 | 62.578 | 2,000 |
| 2024-07-11 | 65.500 | 65.500 | 63.780 | 64.020 | 62.529 | 1,651 |
| 2024-07-10 | 64.640 | 65.400 | 64.440 | 64.450 | 62.949 | 7,428 |
| 2024-07-09 | 64.380 | 64.840 | 64.380 | 64.700 | 63.193 | 870 |
| 2024-07-08 | 64.850 | 64.850 | 64.090 | 64.150 | 62.656 | 3,192 |
| 2024-07-05 | 63.260 | 63.630 | 62.910 | 63.630 | 62.148 | 1,716 |
| 2024-07-04 | 63.070 | 63.840 | 63.070 | 63.440 | 61.962 | 701 |
| 2024-07-03 | 63.420 | 63.420 | 62.740 | 62.740 | 61.279 | 729 |
| 2024-07-02 | 63.100 | 63.310 | 62.730 | 63.030 | 61.562 | 1,145 |
| 2024-07-01 | 63.040 | 63.260 | 62.770 | 62.870 | 61.406 | 1,598 |
| 2024-06-28 | 63.480 | 63.790 | 63.090 | 63.090 | 61.621 | 808 |
| 2024-06-27 | 63.780 | 64.310 | 63.600 | 63.660 | 62.177 | 2,860 |
| 2024-06-26 | 63.140 | 64.080 | 63.000 | 64.010 | 62.519 | 3,175 |
| 2024-06-25 | 64.380 | 64.400 | 62.440 | 62.830 | 61.367 | 6,488 |
| 2024-06-24 | 63.450 | 64.280 | 63.270 | 64.270 | 62.773 | 4,771 |
| 2024-06-21 | 63.400 | 64.020 | 63.400 | 63.950 | 62.461 | 1,533 |
| 2024-06-20 | 63.200 | 63.440 | 62.800 | 63.200 | 61.728 | 3,672 |
| 2024-06-19 | 63.690 | 63.690 | 63.050 | 63.110 | 61.640 | 3,090 |
| 2024-06-18 | 62.940 | 63.090 | 62.880 | 63.000 | 61.533 | 1,077 |
| 2024-06-17 | 62.950 | 62.950 | 62.200 | 62.350 | 60.898 | 1,773 |
| 2024-06-14 | 62.060 | 62.660 | 62.060 | 62.660 | 61.201 | 1,529 |
| 2024-06-13 | 61.480 | 61.640 | 61.210 | 61.640 | 60.204 | 2,745 |
| 2024-06-12 | 62.060 | 62.380 | 61.040 | 61.040 | 59.618 | 1,683 |
| 2024-06-11 | 62.490 | 62.690 | 62.000 | 62.400 | 60.947 | 1,658 |
| 2024-06-10 | 61.810 | 62.530 | 61.760 | 61.760 | 60.322 | 2,019 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.2202 USD |
| 2026-05-08 | 0.2202 USD |
| 2026-03-20 | 0.2202 USD |
| 2025-12-12 | 0.2090 USD |
| 2025-08-15 | 0.2090 USD |
| 2025-05-09 | 0.2090 USD |
| 2025-03-21 | 0.2090 USD |
| 2024-12-13 | 0.1846 USD |
| 2024-08-16 | 0.1846 USD |
| 2024-08-15 | 0.2075 USD |
| 2024-05-09 | 0.1846 USD |
| 2024-03-14 | 0.1846 USD |
| 2023-12-07 | 0.5070 USD |
| 2023-08-10 | 0.5070 USD |
| 2023-05-04 | 0.5070 USD |
| 2023-03-16 | 0.5070 USD |
| 2022-12-08 | 0.4981 USD |
| 2022-08-11 | 0.4981 USD |
| 2022-05-05 | 0.4981 USD |
| 2022-03-17 | 0.4981 USD |
| 2021-12-09 | 0.4892 USD |
| 2021-08-12 | 0.4892 USD |
| 2021-05-06 | 0.4892 USD |
| 2021-03-18 | 0.4892 USD |
| 2020-12-10 | 0.4803 USD |
| 2020-08-13 | 0.4803 USD |
| 2020-05-07 | 0.4803 USD |
| 2020-03-19 | 0.4803 USD |
| 2019-12-05 | 0.4715 USD |
| 2019-08-08 | 0.4715 USD |
| 2019-05-09 | 0.4715 USD |
| 2019-03-14 | 0.4715 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.