Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	141.66	142.04	138.42	138.42	44.780	5,220
2023-12-13	140.22	141.04	139.82	141.04	45.628	4,407
2023-12-12	140.06	140.44	139.68	139.94	45.272	1,818
2023-12-11	140.04	140.54	139.42	139.44	45.110	4,965
2023-12-08	141.42	142.18	140.18	140.18	45.349	2,598
2023-12-07	142.36	143.00	141.92	142.18	45.996	2,190
2023-12-06	144.88	144.88	142.54	142.84	46.052	1,761
2023-12-05	142.44	143.70	142.44	143.70	46.329	2,913
2023-12-04	141.88	142.40	141.76	142.40	45.910	4,209
2023-12-01	142.74	143.58	141.14	141.14	45.504	2,832
2023-11-30	141.94	143.24	141.86	142.42	45.916	2,862
2023-11-29	144.42	145.12	141.98	142.26	45.865	5,409
2023-11-28	143.70	144.32	143.00	144.32	46.529	2,352
2023-11-27	142.58	143.80	142.58	143.62	46.303	1,560
2023-11-24	141.88	142.60	141.88	142.60	45.974	1,263
2023-11-23	141.80	142.30	141.48	142.30	45.878	1,014
2023-11-22	142.54	143.64	142.00	142.16	45.833	6,063
2023-11-21	141.80	142.22	140.84	141.96	45.768	2,763
2023-11-20	142.10	142.96	141.80	141.80	45.717	13,377
2023-11-17	144.78	145.00	143.00	143.86	46.381	12,915
2023-11-16	157.90	157.90	144.00	145.06	46.768	24,645
2023-11-15	154.68	156.42	154.42	155.46	50.121	4,761
2023-11-14	156.46	157.28	155.04	155.08	49.998	1,707
2023-11-13	156.00	156.24	155.30	156.02	50.301	1,863
2023-11-10	154.04	154.84	153.64	154.84	49.921	1,335
2023-11-09	153.10	154.52	152.64	152.96	49.315	1,116
2023-11-08	155.70	155.88	153.90	154.02	49.656	3,471
2023-11-07	154.32	155.88	153.86	155.68	50.191	519
2023-11-06	153.84	154.38	153.00	153.86	49.605	4,713
2023-11-03	156.18	156.18	154.20	154.30	49.747	2,619
2023-11-02	155.70	156.24	154.62	156.24	50.372	648
2023-11-01	155.20	155.84	154.60	155.84	50.243	906
2023-10-31	153.10	154.10	153.10	154.10	49.682	846
2023-10-30	152.62	153.10	152.18	152.72	49.237	1,446
2023-10-27	153.70	153.76	152.18	152.18	49.063	471
2023-10-26	153.62	154.98	153.56	153.90	49.618	1,308
2023-10-25	154.00	155.10	153.28	154.72	49.882	3,300
2023-10-24	151.06	154.00	150.70	154.00	49.650	1,671
2023-10-23	149.98	150.88	148.64	150.88	48.644	1,275
2023-10-20	152.24	152.24	150.74	150.86	48.637	555
2023-10-19	153.36	153.38	151.52	152.24	49.082	1,617
2023-10-18	152.10	153.46	152.10	153.42	49.463	465
2023-10-17	153.34	153.34	152.36	152.56	49.186	525
2023-10-16	152.20	153.32	150.76	153.22	49.398	2,283
2023-10-13	150.82	152.32	150.82	152.32	49.108	237
2023-10-12	148.92	150.34	148.92	150.08	48.386	447
2023-10-11	149.26	149.94	148.20	148.26	47.799	2,640
2023-10-10	147.04	148.42	146.60	148.42	47.851	3,234
2023-10-09	147.44	148.12	145.46	146.06	47.090	1,959
2023-10-06	150.90	151.46	145.04	145.26	46.832	3,456
2023-10-05	152.72	153.06	151.42	151.42	48.818	1,923
2023-10-04	152.14	152.42	151.24	152.42	49.140	1,071
2023-10-03	152.66	153.04	152.12	152.12	49.044	426
2023-10-02	151.56	152.58	150.80	152.34	49.115	3,126
2023-09-29	153.62	153.94	152.30	152.30	49.102	2,691
2023-09-28	154.00	154.24	153.20	153.74	49.566	399
2023-09-27	153.50	154.34	153.28	153.28	49.418	981
2023-09-26	155.06	155.06	152.86	153.98	49.643	2,346
2023-09-25	152.88	153.60	152.40	153.38	49.450	870
2023-09-22	151.86	153.98	151.86	153.00	49.327	1,641

← NewerPage 13 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.