Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	137.14	137.14	134.62	134.62	43.102	813
2023-04-03	136.40	136.74	135.22	136.66	43.756	1,578
2023-03-31	134.58	135.80	134.16	135.68	43.442	249
2023-03-30	134.48	135.12	132.58	133.32	42.686	2,556
2023-03-29	133.04	133.04	132.64	132.68	42.481	1,122
2023-03-28	133.02	133.32	133.00	133.00	42.584	114
2023-03-27	132.00	133.78	131.58	133.78	42.834	1,890
2023-03-24	130.00	132.20	129.74	132.20	42.328	1,875
2023-03-23	128.40	129.98	128.40	129.76	41.546	717
2023-03-22	130.00	130.98	130.00	130.46	41.771	1,818
2023-03-21	132.14	132.34	129.88	129.98	41.617	2,109
2023-03-20	131.36	131.56	130.30	130.76	41.867	927
2023-03-17	130.68	130.70	129.78	129.78	41.553	762
2023-03-16	130.86	131.74	130.50	130.60	41.815	1,494
2023-03-15	129.06	131.24	127.72	131.24	41.864	1,629
2023-03-14	128.84	129.08	128.22	128.28	40.920	2,724
2023-03-13	128.68	129.06	127.58	128.34	40.939	5,946
2023-03-10	129.50	129.96	127.94	129.28	41.239	1,593
2023-03-09	131.58	131.58	130.16	130.48	41.621	1,389
2023-03-08	131.42	131.86	130.72	130.72	41.698	495
2023-03-07	131.44	132.80	131.10	132.08	42.132	735
2023-03-06	132.40	132.42	131.58	131.72	42.017	1,053
2023-03-03	132.36	132.86	132.20	132.42	42.240	3,111
2023-03-02	132.76	132.86	131.90	132.38	42.228	468
2023-03-01	134.12	134.12	130.88	131.02	41.794	2,337
2023-02-28	133.00	134.12	132.28	134.10	42.776	5,454
2023-02-27	135.94	135.94	134.06	134.06	42.763	1,134
2023-02-24	134.92	134.92	132.72	133.90	42.712	1,032
2023-02-23	137.22	137.22	135.84	136.16	43.433	1,095
2023-02-22	139.10	139.10	137.92	138.02	44.027	1,926
2023-02-21	137.58	139.64	131.36	137.98	44.014	9,435
2023-02-20	137.68	137.82	136.20	137.82	43.963	4,485
2023-02-17	134.22	136.04	134.22	135.98	43.376	1,263
2023-02-16	136.70	137.26	136.22	136.24	43.459	792
2023-02-15	136.40	136.90	135.80	136.90	43.669	1,065
2023-02-14	136.00	136.46	134.82	135.26	43.146	900
2023-02-13	135.42	136.06	133.90	135.94	43.363	3,549
2023-02-10	131.98	133.82	131.98	133.82	42.687	630
2023-02-09	131.22	131.44	130.20	131.44	41.928	1,227
2023-02-08	130.78	131.78	130.78	131.04	41.800	2,562
2023-02-07	130.54	131.52	130.26	130.26	41.551	555
2023-02-06	131.78	132.00	130.14	131.16	41.838	2,415
2023-02-03	131.98	132.52	130.76	131.44	41.928	690
2023-02-02	132.54	132.54	131.24	131.80	42.042	366
2023-02-01	131.98	132.02	131.00	131.74	42.023	1,587
2023-01-31	131.02	131.50	131.02	131.02	41.794	513
2023-01-30	131.50	131.50	130.22	130.60	41.660	1,596
2023-01-27	130.66	131.78	130.66	131.54	41.960	957
2023-01-26	130.06	131.62	129.80	130.98	41.781	699
2023-01-25	131.96	132.00	128.84	129.80	41.405	2,442
2023-01-24	129.76	132.18	129.76	131.02	41.794	2,382
2023-01-23	128.80	131.12	128.52	131.12	41.826	510
2023-01-20	129.26	129.26	128.02	128.80	41.086	543
2023-01-19	130.12	131.08	129.28	129.54	41.322	1,947
2023-01-18	134.00	134.38	130.64	131.16	41.838	3,786
2023-01-17	133.74	134.50	133.50	134.20	42.808	2,580
2023-01-16	135.10	135.10	133.20	133.74	42.661	2,217
2023-01-13	134.14	134.14	133.00	133.38	42.546	306
2023-01-12	136.28	136.28	134.06	134.06	42.763	879
2023-01-11	135.00	135.54	134.60	134.78	42.993	312

← NewerPage 16 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.