Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	153.66	154.24	153.22	153.32	49.431	1,221
2023-09-20	152.82	153.56	152.70	153.06	49.347	1,365
2023-09-19	152.86	153.16	152.02	152.40	49.134	756
2023-09-18	154.50	154.64	153.26	153.26	49.411	486
2023-09-15	155.30	155.62	154.50	154.62	49.850	963
2023-09-14	152.64	155.08	152.64	154.82	49.914	3,879
2023-09-13	153.30	153.88	152.72	153.88	49.611	1,350
2023-09-12	153.32	153.60	152.88	153.38	49.450	2,226
2023-09-11	153.18	153.20	152.50	152.54	49.179	519
2023-09-08	152.50	153.10	152.34	152.66	49.218	1,119
2023-09-07	151.00	152.04	150.34	151.88	48.966	864
2023-09-06	149.00	151.26	148.84	151.14	48.728	1,080
2023-09-05	150.36	151.08	150.26	150.76	48.605	255
2023-09-04	149.76	150.34	148.48	148.86	47.993	1,929
2023-09-01	150.02	150.02	149.14	149.14	48.083	2,004
2023-08-31	147.18	150.00	147.18	149.96	48.347	783
2023-08-30	146.66	147.56	146.50	147.00	47.393	1,182
2023-08-29	146.72	147.48	146.70	146.92	47.367	1,281
2023-08-28	146.14	146.72	145.38	146.72	47.303	1,572
2023-08-25	146.40	146.48	145.24	146.18	47.129	564
2023-08-24	146.32	146.58	145.00	145.90	47.038	1,239
2023-08-23	144.84	145.64	144.80	145.18	46.806	1,137
2023-08-22	144.22	145.20	144.12	144.46	46.574	588
2023-08-21	144.86	145.92	144.14	144.78	46.677	684
2023-08-18	142.84	146.44	142.84	144.50	46.587	423
2023-08-17	147.74	150.00	144.16	144.16	46.477	9,330
2023-08-16	146.30	147.02	145.16	145.94	47.051	6,132
2023-08-15	146.90	146.90	145.64	146.16	47.122	1,995
2023-08-14	147.36	149.26	147.16	147.24	47.470	2,142
2023-08-11	147.10	147.60	145.50	147.60	47.586	645
2023-08-10	147.00	147.00	146.02	146.34	47.180	357
2023-08-09	146.08	147.26	146.08	146.88	47.197	3,309
2023-08-08	146.44	146.62	145.50	146.10	46.946	1,188
2023-08-07	145.24	146.22	144.34	146.22	46.985	438
2023-08-04	145.56	146.46	144.12	144.32	46.374	1,443
2023-08-03	145.78	145.98	144.86	145.12	46.631	429
2023-08-02	144.42	146.04	144.00	146.04	46.927	1,161
2023-08-01	145.48	146.00	145.24	145.66	46.805	1,596
2023-07-31	145.96	145.96	144.48	144.48	46.426	3,291
2023-07-28	145.22	145.76	144.72	145.76	46.837	933
2023-07-27	144.16	145.36	143.30	145.36	46.708	1,176
2023-07-26	143.86	144.74	143.20	144.58	46.458	609
2023-07-25	144.82	146.38	143.80	143.86	46.226	8,382
2023-07-24	141.80	143.34	141.80	143.34	46.059	708
2023-07-21	141.14	142.70	141.14	142.42	45.764	477
2023-07-20	138.36	140.54	137.20	140.54	45.160	657
2023-07-19	138.14	138.46	137.48	137.62	44.221	1,983
2023-07-18	137.72	138.56	137.70	138.56	44.523	138
2023-07-17	137.80	137.82	136.88	137.82	44.286	717
2023-07-14	137.50	137.72	137.00	137.30	44.118	912
2023-07-13	138.88	139.98	137.90	137.90	44.311	597
2023-07-12	140.56	140.90	139.68	139.68	44.883	468
2023-07-11	140.90	142.14	140.14	140.34	45.095	3,183
2023-07-10	140.10	141.42	140.02	140.78	45.237	987
2023-07-07	144.44	144.90	141.76	141.76	45.552	420
2023-07-06	145.92	146.30	144.22	144.68	46.490	2,466
2023-07-05	144.86	146.00	144.48	145.00	46.593	1,914
2023-07-04	144.28	146.28	144.08	145.56	46.773	1,176
2023-07-03	144.48	145.22	143.38	145.22	46.663	3,552
2023-06-30	141.74	143.24	141.74	143.16	46.001	222

← NewerPage 14 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.