Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	61.940	62.330	61.260	61.260	59.833	1,314
2024-06-06	61.870	61.870	61.360	61.830	60.390	385
2024-06-05	61.390	61.560	61.050	61.410	59.980	2,163
2024-06-04	60.570	61.000	60.420	60.820	59.403	1,222
2024-06-03	60.610	60.840	60.000	60.110	58.710	6,037
2024-05-31	60.030	60.030	59.300	59.300	57.919	1,318
2024-05-30	59.900	60.170	59.900	60.080	58.681	126
2024-05-29	59.750	60.260	59.750	60.150	58.749	1,280
2024-05-28	60.360	60.550	59.800	59.810	58.417	2,056
2024-05-27	60.760	60.990	60.340	60.700	59.286	1,140
2024-05-24	60.200	60.490	59.970	60.270	58.866	559
2024-05-23	60.290	60.420	60.040	60.280	58.876	1,062
2024-05-22	59.900	60.710	59.840	60.380	58.974	4,310
2024-05-21	59.230	60.000	58.990	59.730	58.339	1,941
2024-05-20	59.360	59.630	59.350	59.540	58.153	756
2024-05-17	58.840	59.430	58.700	59.240	57.860	6,546
2024-05-16	55.660	59.280	55.020	58.250	56.893	12,267
2024-05-15	55.450	55.450	54.980	55.070	53.787	1,730
2024-05-14	56.280	56.280	55.200	55.200	53.914	808
2024-05-13	56.240	56.500	56.110	56.460	55.145	1,008
2024-05-10	56.250	56.280	56.030	56.090	54.784	1,595
2024-05-09	56.010	56.070	55.810	55.890	54.588	863
2024-05-08	56.680	56.710	56.240	56.380	54.893	1,774
2024-05-07	55.680	56.400	55.470	56.260	54.776	631
2024-05-06	55.690	55.720	55.060	55.200	53.744	642
2024-05-03	55.640	55.960	54.950	55.140	53.686	1,754
2024-05-02	55.110	55.740	54.880	55.550	54.085	3,346
2024-04-30	56.340	56.350	55.380	55.600	54.134	1,625
2024-04-29	56.250	56.280	55.950	56.000	54.523	1,327
2024-04-26	56.120	56.290	55.850	56.260	54.776	776
2024-04-25	55.760	56.210	55.540	56.070	54.591	1,506
2024-04-24	55.180	55.480	55.180	55.480	54.017	272
2024-04-23	56.490	56.680	54.990	54.990	53.540	2,306
2024-04-22	55.780	56.130	55.740	56.020	54.543	791
2024-04-19	55.220	55.830	55.180	55.490	54.027	1,036
2024-04-18	55.970	56.070	55.770	55.880	54.406	476
2024-04-17	56.190	56.790	56.150	56.180	54.698	2,805
2024-04-16	56.370	56.580	56.160	56.490	55.000	538
2024-04-15	56.480	57.000	56.290	56.740	55.244	2,405
2024-04-12	56.260	56.950	56.260	56.930	55.429	642
2024-04-11	56.420	56.580	56.140	56.230	54.747	1,536
2024-04-10	54.990	56.150	54.990	56.010	54.533	742
2024-04-09	55.120	55.120	54.920	54.920	53.472	627
2024-04-08	55.430	55.430	54.980	55.120	53.666	1,326
2024-04-05	54.770	55.460	54.710	55.460	53.997	4,722
2024-04-04	54.740	54.890	54.630	54.770	53.326	2,051
2024-04-03	54.740	55.060	54.560	54.720	53.277	3,235
2024-04-02	55.980	56.190	54.930	55.040	53.588	2,716
2024-03-28	56.080	56.370	56.000	56.050	54.572	1,745
2024-03-27	55.880	56.370	55.880	55.930	54.455	1,110
2024-03-26	55.920	56.100	55.720	56.100	54.621	1,776
2024-03-25	56.370	56.410	55.770	55.950	54.474	1,682
2024-03-22	56.790	56.830	56.580	56.580	55.088	1,350
2024-03-21	56.170	56.700	56.000	56.670	55.175	1,756
2024-03-20	55.960	56.280	55.840	56.170	54.689	1,626
2024-03-19	56.200	56.230	55.960	55.960	54.484	556
2024-03-18	55.900	55.900	55.290	55.790	54.319	3,080
2024-03-15	56.090	56.130	55.870	55.870	54.397	1,900
2024-03-14	56.000	56.290	55.670	56.040	54.562	5,244
2024-03-13	56.580	56.710	55.700	55.800	54.155	4,689

← NewerPage 11 of 22 · 1,275 trading daysOlder →

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.