Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 55.520 | 56.170 | 55.450 | 56.110 | 54.456 | 7,291 |
| 2024-03-11 | 54.790 | 55.250 | 54.640 | 55.130 | 53.505 | 30,636 |
| 2024-03-08 | 55.520 | 55.520 | 54.640 | 55.000 | 53.379 | 2,086 |
| 2024-03-07 | 55.660 | 55.900 | 55.390 | 55.390 | 53.757 | 4,431 |
| 2024-03-06 | 55.410 | 55.620 | 55.190 | 55.420 | 53.786 | 6,010 |
| 2024-03-05 | 54.510 | 55.490 | 54.270 | 55.340 | 53.709 | 2,724 |
| 2024-03-04 | 54.240 | 54.470 | 53.870 | 54.390 | 52.787 | 2,822 |
| 2024-03-01 | 54.410 | 54.450 | 53.730 | 53.990 | 52.399 | 5,299 |
| 2024-02-29 | 55.000 | 55.140 | 54.160 | 54.500 | 52.894 | 2,342 |
| 2024-02-28 | 55.150 | 55.270 | 54.900 | 55.070 | 53.447 | 3,396 |
| 2024-02-27 | 55.040 | 55.220 | 54.680 | 54.870 | 53.253 | 7,847 |
| 2024-02-26 | 54.510 | 54.950 | 53.720 | 54.930 | 53.311 | 18,796 |
| 2024-02-23 | 162.52 | 164.32 | 162.26 | 163.06 | 52.751 | 7,746 |
| 2024-02-22 | 162.24 | 162.24 | 160.26 | 160.84 | 52.033 | 8,421 |
| 2024-02-21 | 163.00 | 163.86 | 160.40 | 160.78 | 52.014 | 7,461 |
| 2024-02-20 | 159.58 | 167.00 | 156.36 | 163.20 | 52.796 | 16,092 |
| 2024-02-19 | 158.48 | 161.40 | 158.12 | 161.40 | 52.214 | 6,342 |
| 2024-02-16 | 157.02 | 159.12 | 157.02 | 159.12 | 51.477 | 7,191 |
| 2024-02-15 | 157.42 | 157.92 | 155.82 | 156.66 | 50.681 | 1,635 |
| 2024-02-14 | 158.24 | 158.24 | 156.58 | 156.58 | 50.655 | 3,132 |
| 2024-02-13 | 157.76 | 159.00 | 157.74 | 158.48 | 51.270 | 1,401 |
| 2024-02-12 | 156.54 | 157.74 | 156.54 | 157.74 | 51.030 | 1,296 |
| 2024-02-09 | 157.48 | 157.78 | 156.76 | 157.40 | 50.920 | 2,472 |
| 2024-02-08 | 157.54 | 158.46 | 156.58 | 157.78 | 51.043 | 3,510 |
| 2024-02-07 | 158.06 | 158.30 | 157.56 | 157.68 | 51.011 | 2,472 |
| 2024-02-06 | 156.64 | 157.54 | 156.64 | 157.50 | 50.952 | 1,398 |
| 2024-02-05 | 157.46 | 158.72 | 156.90 | 157.24 | 50.868 | 2,847 |
| 2024-02-02 | 154.90 | 156.20 | 154.72 | 156.16 | 50.519 | 4,002 |
| 2024-02-01 | 154.04 | 154.60 | 152.90 | 154.60 | 50.014 | 1,782 |
| 2024-01-31 | 154.82 | 155.00 | 153.32 | 153.32 | 49.600 | 3,858 |
| 2024-01-30 | 152.10 | 152.54 | 151.08 | 152.22 | 49.244 | 969 |
| 2024-01-29 | 151.08 | 152.00 | 151.08 | 151.46 | 48.998 | 2,778 |
| 2024-01-26 | 150.12 | 150.58 | 149.40 | 150.34 | 48.636 | 1,647 |
| 2024-01-25 | 147.54 | 148.72 | 147.00 | 148.72 | 48.112 | 2,082 |
| 2024-01-24 | 150.00 | 150.00 | 148.74 | 149.00 | 48.203 | 1,458 |
| 2024-01-23 | 148.46 | 150.00 | 148.46 | 149.34 | 48.313 | 1,131 |
| 2024-01-22 | 148.96 | 149.70 | 148.52 | 148.74 | 48.119 | 1,335 |
| 2024-01-19 | 150.08 | 150.40 | 148.52 | 148.98 | 48.196 | 4,167 |
| 2024-01-18 | 148.18 | 148.76 | 147.94 | 148.76 | 48.125 | 1,365 |
| 2024-01-17 | 148.42 | 148.96 | 148.00 | 148.88 | 48.164 | 1,173 |
| 2024-01-16 | 147.76 | 149.14 | 147.46 | 148.68 | 48.099 | 2,469 |
| 2024-01-15 | 147.90 | 147.90 | 146.54 | 147.10 | 47.588 | 882 |
| 2024-01-12 | 146.86 | 147.52 | 146.30 | 146.70 | 47.459 | 1,794 |
| 2024-01-11 | 147.02 | 147.30 | 146.46 | 146.60 | 47.426 | 1,983 |
| 2024-01-10 | 145.84 | 147.66 | 145.50 | 146.54 | 47.407 | 6,012 |
| 2024-01-09 | 144.22 | 144.76 | 144.22 | 144.72 | 46.818 | 1,653 |
| 2024-01-08 | 142.94 | 143.94 | 142.64 | 143.56 | 46.443 | 2,373 |
| 2024-01-05 | 144.50 | 145.00 | 142.76 | 142.76 | 46.184 | 1,563 |
| 2024-01-04 | 145.78 | 146.14 | 144.66 | 144.70 | 46.812 | 2,169 |
| 2024-01-03 | 145.14 | 146.32 | 144.94 | 146.30 | 47.329 | 3,207 |
| 2024-01-02 | 143.16 | 145.36 | 143.00 | 145.26 | 46.993 | 6,774 |
| 2023-12-29 | 142.30 | 143.08 | 142.30 | 142.92 | 46.236 | 1,107 |
| 2023-12-28 | 142.46 | 142.48 | 141.70 | 142.48 | 46.093 | 744 |
| 2023-12-27 | 142.50 | 142.50 | 141.40 | 141.70 | 45.841 | 2,742 |
| 2023-12-22 | 140.70 | 142.78 | 140.10 | 142.52 | 46.106 | 3,174 |
| 2023-12-21 | 141.00 | 141.12 | 140.04 | 140.68 | 45.511 | 1,560 |
| 2023-12-20 | 141.50 | 142.30 | 141.50 | 141.66 | 45.828 | 1,119 |
| 2023-12-19 | 142.20 | 142.20 | 140.54 | 141.22 | 45.686 | 1,863 |
| 2023-12-18 | 139.50 | 142.02 | 139.50 | 141.84 | 45.886 | 1,983 |
| 2023-12-15 | 138.74 | 139.84 | 138.68 | 139.18 | 45.026 | 2,343 |
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.