Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	134.78	135.20	134.50	134.56	42.923	765
2023-01-09	136.90	138.28	136.40	137.24	43.778	2,601
2023-01-06	136.26	139.04	136.00	138.28	44.110	1,443
2023-01-05	134.50	136.02	134.50	135.74	43.299	513
2023-01-04	134.86	135.92	134.56	135.38	43.184	900
2023-01-03	135.64	135.64	133.92	135.32	43.165	8,472
2023-01-02	134.36	134.36	132.78	133.94	42.725	1,317
2022-12-30	134.20	134.20	132.44	132.74	42.342	168
2022-12-29	133.60	134.00	132.50	134.00	42.744	858
2022-12-28	134.94	135.44	133.58	133.58	42.610	732
2022-12-27	135.78	135.78	134.94	135.36	43.178	2,274
2022-12-23	135.34	135.70	134.28	134.74	42.980	1,428
2022-12-22	136.74	136.84	135.14	135.14	43.108	1,248
2022-12-21	136.98	137.56	135.56	137.38	43.822	1,167
2022-12-20	134.76	135.54	134.00	135.34	43.172	4,029
2022-12-19	134.98	135.30	134.14	134.14	42.789	1,161
2022-12-16	135.44	136.82	135.30	135.58	43.248	633
2022-12-15	139.00	139.00	135.30	135.30	43.159	711
2022-12-14	138.72	138.98	138.30	138.88	44.301	546
2022-12-13	140.70	141.20	139.00	139.60	44.531	1,128
2022-12-12	138.84	139.36	137.46	139.36	44.454	2,760
2022-12-09	141.02	141.72	139.42	139.42	44.473	1,602
2022-12-08	140.58	141.94	140.58	140.92	44.952	1,434
2022-12-07	142.80	143.40	142.00	143.28	45.551	1,071
2022-12-06	144.12	144.60	143.34	143.34	45.570	810
2022-12-05	145.00	145.64	143.62	144.24	45.857	1,200
2022-12-02	144.56	145.68	144.56	145.32	46.200	210
2022-12-01	147.56	147.56	144.28	144.56	45.958	963
2022-11-30	147.10	147.52	147.00	147.36	46.848	300
2022-11-29	148.50	148.50	147.66	147.86	47.007	1,236
2022-11-28	146.86	147.92	145.04	147.92	47.026	1,089
2022-11-25	146.92	146.92	145.38	146.56	46.594	2,325
2022-11-24	147.22	147.22	145.72	146.42	46.550	1,500
2022-11-23	147.66	147.98	146.50	147.58	46.918	3,966
2022-11-22	147.08	148.12	147.00	147.84	47.001	1,389
2022-11-21	145.52	147.20	145.52	147.08	46.759	1,611
2022-11-18	143.00	144.56	142.30	144.26	45.863	1,470
2022-11-17	143.80	143.80	142.44	143.34	45.570	2,493
2022-11-16	142.72	144.38	139.30	142.46	45.291	5,427
2022-11-15	134.48	144.04	132.60	143.46	45.609	8,139
2022-11-14	138.72	138.72	135.90	135.90	43.205	273
2022-11-11	139.56	139.88	136.14	136.72	43.466	1,578
2022-11-10	140.56	140.96	139.08	139.20	44.254	801
2022-11-09	141.18	142.00	140.28	140.28	44.598	834
2022-11-08	142.54	143.12	141.64	142.08	45.170	2,409
2022-11-07	140.48	142.00	140.48	141.54	44.998	1,845
2022-11-04	145.20	145.20	140.58	140.58	44.693	666
2022-11-03	144.38	145.00	144.10	144.70	46.003	2,829
2022-11-02	143.50	143.74	143.00	143.54	45.634	1,749
2022-11-01	144.02	144.44	143.30	144.44	45.920	1,200
2022-10-31	143.52	144.30	143.04	143.98	45.774	1,407
2022-10-28	140.66	142.64	140.50	142.62	45.342	795
2022-10-27	141.00	142.00	140.34	141.08	44.852	1,050
2022-10-26	138.74	140.46	138.74	140.38	44.629	513
2022-10-25	141.88	141.88	139.60	140.08	44.534	1,587
2022-10-24	140.08	140.72	138.14	140.66	44.718	1,518
2022-10-21	137.00	138.46	136.12	138.46	44.019	285
2022-10-20	135.68	137.54	135.40	137.54	43.727	45
2022-10-19	136.84	137.32	136.72	137.32	43.657	270
2022-10-18	135.72	136.96	134.00	135.98	43.231	1,404

← NewerPage 17 of 22 · 1,279 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.