Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 135.86 | 135.86 | 133.80 | 135.26 | 43.002 | 1,428 |
| 2022-10-14 | 134.76 | 136.88 | 134.58 | 134.58 | 42.785 | 987 |
| 2022-10-13 | 135.84 | 136.28 | 133.68 | 133.68 | 42.499 | 1,521 |
| 2022-10-12 | 136.30 | 138.38 | 136.30 | 136.48 | 43.390 | 918 |
| 2022-10-11 | 133.06 | 133.42 | 132.20 | 133.42 | 42.417 | 360 |
| 2022-10-10 | 131.50 | 133.46 | 131.48 | 133.10 | 42.315 | 1,887 |
| 2022-10-07 | 134.00 | 135.18 | 132.68 | 132.68 | 42.181 | 2,760 |
| 2022-10-06 | 135.38 | 135.88 | 133.70 | 135.62 | 43.116 | 657 |
| 2022-10-05 | 134.76 | 135.80 | 133.78 | 135.12 | 42.957 | 3,177 |
| 2022-10-04 | 136.24 | 136.24 | 134.60 | 134.86 | 42.874 | 2,250 |
| 2022-10-03 | 132.70 | 134.52 | 132.28 | 134.32 | 42.703 | 2,058 |
| 2022-09-30 | 134.10 | 136.02 | 134.10 | 134.62 | 42.798 | 1,872 |
| 2022-09-29 | 137.16 | 137.28 | 135.74 | 135.74 | 43.154 | 1,794 |
| 2022-09-28 | 136.52 | 137.50 | 136.32 | 136.90 | 43.523 | 4,488 |
| 2022-09-27 | 137.76 | 138.00 | 136.08 | 136.20 | 43.300 | 1,710 |
| 2022-09-26 | 134.98 | 136.12 | 133.14 | 136.12 | 43.275 | 5,943 |
| 2022-09-23 | 135.90 | 137.30 | 134.46 | 134.46 | 42.747 | 2,802 |
| 2022-09-22 | 136.88 | 137.64 | 135.62 | 135.62 | 43.116 | 3,417 |
| 2022-09-21 | 135.24 | 138.08 | 134.28 | 138.08 | 43.898 | 4,098 |
| 2022-09-20 | 133.38 | 134.64 | 133.32 | 133.36 | 42.398 | 1,791 |
| 2022-09-19 | 133.98 | 134.82 | 132.54 | 133.02 | 42.290 | 4,836 |
| 2022-09-16 | 133.00 | 133.50 | 132.16 | 132.60 | 42.156 | 4,038 |
| 2022-09-15 | 136.38 | 136.38 | 133.92 | 134.16 | 42.652 | 933 |
| 2022-09-14 | 137.04 | 137.04 | 135.44 | 135.84 | 43.186 | 3,945 |
| 2022-09-13 | 136.04 | 137.00 | 135.90 | 136.38 | 43.358 | 8,481 |
| 2022-09-12 | 134.40 | 136.40 | 134.34 | 136.14 | 43.281 | 1,011 |
| 2022-09-09 | 134.98 | 136.54 | 133.92 | 136.08 | 43.262 | 7,992 |
| 2022-09-08 | 135.22 | 136.98 | 135.22 | 136.78 | 43.485 | 4,266 |
| 2022-09-07 | 133.32 | 135.58 | 133.32 | 135.58 | 43.103 | 1,440 |
| 2022-09-06 | 134.26 | 135.46 | 132.82 | 134.12 | 42.639 | 20,469 |
| 2022-09-05 | 133.92 | 136.24 | 133.92 | 136.24 | 43.313 | 5,196 |
| 2022-09-02 | 133.24 | 135.30 | 133.24 | 135.20 | 42.983 | 2,661 |
| 2022-09-01 | 131.90 | 135.66 | 131.88 | 135.66 | 43.129 | 22,566 |
| 2022-08-31 | 131.98 | 133.44 | 131.84 | 132.20 | 42.029 | 2,709 |
| 2022-08-30 | 133.82 | 133.96 | 132.26 | 132.32 | 42.067 | 46,059 |
| 2022-08-29 | 131.60 | 132.66 | 131.00 | 132.66 | 42.175 | 4,779 |
| 2022-08-26 | 137.30 | 137.30 | 133.96 | 133.96 | 42.588 | 2,475 |
| 2022-08-25 | 135.50 | 136.20 | 135.00 | 136.20 | 43.300 | 53,010 |
| 2022-08-24 | 135.00 | 135.32 | 134.26 | 135.32 | 43.021 | 735 |
| 2022-08-23 | 136.06 | 136.06 | 133.68 | 133.98 | 42.595 | 2,154 |
| 2022-08-22 | 134.62 | 137.10 | 134.62 | 136.28 | 43.326 | 2,076 |
| 2022-08-19 | 137.02 | 138.10 | 136.88 | 137.66 | 43.765 | 3,432 |
| 2022-08-18 | 136.02 | 138.28 | 136.02 | 137.30 | 43.650 | 3,075 |
| 2022-08-17 | 137.14 | 140.00 | 134.92 | 138.22 | 43.943 | 10,665 |
| 2022-08-16 | 131.56 | 138.20 | 131.56 | 137.32 | 43.657 | 19,881 |
| 2022-08-15 | 129.74 | 130.70 | 128.94 | 129.80 | 41.266 | 2,541 |
| 2022-08-12 | 126.54 | 127.22 | 126.24 | 127.20 | 40.439 | 8,151 |
| 2022-08-11 | 124.30 | 125.64 | 124.30 | 125.64 | 39.943 | 7,206 |
| 2022-08-10 | 125.80 | 126.08 | 124.62 | 124.62 | 39.466 | 1,485 |
| 2022-08-09 | 125.14 | 125.16 | 124.24 | 124.94 | 39.568 | 1,599 |
| 2022-08-08 | 125.16 | 125.58 | 124.00 | 125.10 | 39.618 | 1,149 |
| 2022-08-05 | 123.44 | 124.20 | 122.30 | 123.90 | 39.238 | 3,369 |
| 2022-08-04 | 128.62 | 128.62 | 124.70 | 125.18 | 39.644 | 4,719 |
| 2022-08-03 | 131.24 | 131.24 | 129.20 | 130.04 | 41.183 | 5,730 |
| 2022-08-02 | 129.78 | 129.86 | 129.00 | 129.86 | 41.126 | 2,583 |
| 2022-08-01 | 128.52 | 130.16 | 128.14 | 129.34 | 40.961 | 5,805 |
| 2022-07-29 | 125.98 | 128.46 | 125.98 | 128.12 | 40.575 | 2,784 |
| 2022-07-28 | 123.98 | 127.08 | 123.22 | 127.08 | 40.245 | 2,493 |
| 2022-07-27 | 120.88 | 123.14 | 119.76 | 123.14 | 38.998 | 15,123 |
| 2022-07-26 | 116.48 | 120.40 | 116.20 | 119.54 | 37.858 | 73,038 |
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.