Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	129.90	130.00	128.86	129.50	41.012	2,382
2022-07-22	130.28	130.62	129.50	129.50	41.012	450
2022-07-21	128.88	130.06	127.94	128.76	40.778	3,420
2022-07-20	126.34	128.34	126.26	128.34	40.645	5,955
2022-07-19	127.82	127.82	125.56	126.82	40.163	3,579
2022-07-18	129.20	129.20	126.36	128.06	40.556	3,684
2022-07-15	127.70	129.22	127.22	127.56	40.397	1,317
2022-07-14	124.68	126.02	123.62	125.68	39.802	3,063
2022-07-13	125.60	125.60	123.76	123.94	39.251	4,338
2022-07-12	125.56	126.32	123.90	125.40	39.713	2,154
2022-07-11	123.78	124.76	122.08	123.74	39.188	1,440
2022-07-08	124.60	124.98	123.20	123.80	39.207	9,012
2022-07-07	123.86	124.04	122.12	122.86	38.909	2,592
2022-07-06	120.90	124.02	119.94	123.06	38.972	17,160
2022-07-05	118.50	119.74	118.00	119.56	37.864	4,296
2022-07-04	118.00	119.22	116.62	118.52	37.535	2,274
2022-07-01	115.76	117.78	115.06	117.18	37.110	3,036
2022-06-30	116.62	117.00	115.20	115.94	36.718	2,802
2022-06-29	117.02	117.40	116.40	116.82	36.996	2,046
2022-06-28	116.96	118.66	116.96	117.66	37.262	2,073
2022-06-27	118.02	119.24	115.78	115.84	36.686	9,240
2022-06-24	117.90	118.58	117.28	117.90	37.338	903
2022-06-23	114.34	117.26	114.34	117.16	37.104	2,457
2022-06-22	114.82	116.64	113.68	115.48	36.572	2,718
2022-06-21	114.00	115.56	112.80	115.24	36.496	1,395
2022-06-20	112.92	113.80	112.08	113.80	36.040	2,208
2022-06-17	114.50	115.98	113.30	113.64	35.989	5,796
2022-06-16	114.04	114.98	112.92	114.10	36.135	1,746
2022-06-15	115.06	115.22	113.76	113.76	36.027	4,437
2022-06-14	115.98	115.98	113.74	114.00	36.103	2,139
2022-06-13	115.02	116.06	113.88	115.12	36.458	8,601
2022-06-10	114.78	115.66	113.50	115.66	36.629	3,954
2022-06-09	114.82	116.18	114.00	115.24	36.496	4,935
2022-06-08	115.88	115.88	113.70	114.30	36.198	6,522
2022-06-07	116.42	117.44	111.64	114.44	36.242	17,430
2022-06-06	118.58	118.58	116.74	117.12	37.091	2,781
2022-06-03	118.00	118.98	117.36	117.36	37.167	4,854
2022-06-02	117.90	118.52	116.40	117.08	37.079	5,865
2022-06-01	120.56	120.74	118.22	118.38	37.490	2,724
2022-05-31	119.82	120.54	119.00	120.36	38.117	9,066
2022-05-30	120.88	121.76	120.00	120.96	38.307	16,767
2022-05-27	117.58	119.26	116.86	119.24	37.763	10,356
2022-05-26	116.26	117.30	115.00	117.04	37.066	2,493
2022-05-25	116.22	117.20	115.20	115.98	36.730	3,846
2022-05-24	113.72	114.20	113.30	114.06	36.122	8,718
2022-05-23	113.98	114.86	111.98	114.86	36.375	14,571
2022-05-20	113.18	114.30	112.20	112.94	35.767	13,914
2022-05-19	116.80	116.98	112.38	114.02	36.109	15,147
2022-05-18	124.78	125.22	117.38	117.80	37.307	14,988
2022-05-17	142.82	143.12	126.92	126.92	40.195	20,940
2022-05-16	142.48	144.00	141.48	142.02	44.977	8,283
2022-05-13	141.70	143.76	141.44	142.06	44.990	1,800
2022-05-12	139.22	143.64	139.20	143.04	45.300	5,046
2022-05-11	141.30	142.84	141.00	141.72	44.882	4,797
2022-05-10	143.54	145.08	141.76	141.76	44.895	3,078
2022-05-09	141.50	143.96	139.82	143.64	45.490	9,603
2022-05-06	144.52	145.74	142.74	144.30	45.699	2,706
2022-05-05	145.18	146.64	144.56	144.80	45.857	3,150
2022-05-04	145.30	146.76	144.54	144.54	45.623	831
2022-05-03	144.60	146.28	144.00	146.28	46.172	4,749

← NewerPage 19 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.