Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	141.74	143.24	141.74	143.16	46.001	222
2023-06-29	142.56	142.64	141.66	141.70	45.532	687
2023-06-28	141.84	142.44	141.46	142.44	45.770	390
2023-06-27	141.48	142.40	140.76	141.26	45.391	1,551
2023-06-26	142.34	142.88	141.70	141.70	45.532	1,305
2023-06-23	142.80	143.84	142.32	142.88	45.911	909
2023-06-22	139.44	142.14	139.44	141.82	45.571	2,274
2023-06-21	141.38	141.66	140.90	141.30	45.404	516
2023-06-20	142.58	142.58	141.44	141.44	45.449	711
2023-06-19	143.56	143.56	141.54	142.82	45.892	699
2023-06-16	143.98	144.62	142.88	142.88	45.911	2,736
2023-06-15	144.98	145.38	143.50	144.42	46.406	2,622
2023-06-14	143.98	144.64	143.14	144.64	46.477	3,060
2023-06-13	142.96	143.26	142.36	143.12	45.989	936
2023-06-12	142.08	143.40	142.08	143.30	46.046	3,357
2023-06-09	141.28	142.34	140.88	142.18	45.687	663
2023-06-08	139.60	140.24	139.60	139.76	44.909	1,422
2023-06-07	140.14	140.46	139.34	139.34	44.774	1,638
2023-06-06	139.92	140.52	139.72	139.72	44.896	2,097
2023-06-05	139.00	141.12	138.76	140.20	45.050	1,221
2023-06-02	136.74	138.44	136.60	138.40	44.472	2,289
2023-06-01	137.84	137.94	136.58	136.78	43.951	1,020
2023-05-31	136.60	137.82	136.26	137.82	44.286	2,784
2023-05-30	137.84	137.84	136.20	137.08	44.048	3,636
2023-05-29	137.72	137.72	136.10	137.08	44.048	147
2023-05-26	137.08	137.18	135.44	136.92	43.996	1,107
2023-05-25	136.72	137.20	135.62	135.64	43.585	3,180
2023-05-24	136.62	138.08	135.96	136.40	43.829	2,550
2023-05-23	138.26	138.26	136.40	137.60	44.215	3,528
2023-05-22	138.98	140.20	137.70	138.26	44.427	3,525
2023-05-19	141.00	141.00	138.42	138.42	44.478	1,461
2023-05-18	139.68	142.04	139.68	140.68	45.205	4,212
2023-05-17	138.40	139.32	136.76	137.88	44.305	1,290
2023-05-16	139.92	139.92	138.00	139.26	44.748	2,613
2023-05-15	142.36	142.36	139.40	140.56	45.166	1,479
2023-05-12	141.26	141.34	140.78	141.14	45.352	324
2023-05-11	139.20	140.52	139.20	140.12	45.025	246
2023-05-10	139.74	140.64	138.88	139.56	44.845	3,975
2023-05-09	138.50	139.80	138.08	139.80	44.922	831
2023-05-08	137.28	137.86	136.80	137.76	44.266	666
2023-05-05	136.38	137.78	135.86	137.66	44.234	258
2023-05-04	136.74	136.84	135.10	136.26	43.784	357
2023-05-03	137.26	137.84	136.50	136.50	43.704	1,350
2023-05-02	138.00	138.50	136.64	136.64	43.749	525
2023-04-28	137.90	137.90	136.74	136.74	43.781	450
2023-04-27	136.50	137.82	136.50	137.38	43.986	1,062
2023-04-26	137.68	137.68	136.50	136.64	43.749	231
2023-04-25	137.78	139.42	137.54	138.94	44.486	3,243
2023-04-24	137.38	138.52	137.08	138.18	44.242	2,226
2023-04-21	138.34	138.50	136.86	137.76	44.108	2,355
2023-04-20	135.32	137.36	135.32	137.36	43.980	573
2023-04-19	135.66	138.08	135.66	137.00	43.865	3,180
2023-04-18	136.78	136.88	136.40	136.68	43.762	202,788
2023-04-17	135.98	136.98	134.88	136.44	43.685	5,853
2023-04-14	133.64	135.28	133.64	135.24	43.301	483
2023-04-13	136.76	136.76	134.22	134.22	42.974	294
2023-04-12	137.76	137.76	136.54	137.14	43.909	1,017
2023-04-11	139.24	139.24	137.32	138.06	44.204	2,856
2023-04-06	137.66	138.26	136.60	137.48	44.018	4,902
2023-04-05	133.00	136.68	133.00	136.68	43.762	1,794

← NewerPage 15 of 22 · 1,276 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.