Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	95.730	95.840	95.140	95.840	95.610	711
2026-07-23	96.020	96.020	94.000	94.740	94.513	7,048
2026-07-22	97.160	97.160	95.500	95.560	95.331	5,579
2026-07-21	98.000	98.100	96.790	96.790	96.558	1,398
2026-07-20	100.14	100.14	99.170	99.170	98.932	1,027
2026-07-17	101.86	102.70	101.24	101.38	101.14	2,100
2026-07-16	98.460	99.980	98.450	99.980	99.740	1,170
2026-07-15	99.840	100.02	99.150	99.950	99.710	1,274
2026-07-14	100.88	101.04	99.970	99.970	99.730	1,843
2026-07-13	100.68	100.94	99.620	100.00	99.760	3,302
2026-07-10	98.240	99.690	97.860	99.690	99.451	1,037
2026-07-09	98.760	98.760	97.290	98.440	98.204	1,181
2026-07-08	98.360	99.720	97.960	99.300	99.062	2,971
2026-07-07	97.380	98.750	97.310	97.890	97.655	3,275
2026-07-06	98.800	98.800	95.940	95.940	95.710	10,514
2026-07-03	97.790	98.190	97.000	98.190	97.955	1,557
2026-07-02	95.830	97.510	95.030	97.140	96.907	3,686
2026-07-01	99.700	99.700	94.270	94.700	94.473	10,724
2026-06-30	100.64	100.70	99.300	99.300	99.062	2,114
2026-06-29	101.02	102.28	100.74	100.74	100.50	2,325
2026-06-26	102.28	102.92	102.20	102.88	102.63	2,848
2026-06-25	103.68	104.24	102.66	102.74	102.49	1,559
2026-06-24	104.94	105.78	104.90	105.28	105.03	30,924
2026-06-23	103.28	105.48	103.24	105.46	105.21	16,087
2026-06-22	101.96	103.50	101.76	102.94	102.69	2,867
2026-06-19	101.34	102.36	101.26	102.26	102.01	544
2026-06-18	102.46	103.06	102.10	102.32	102.07	2,397
2026-06-17	104.36	104.36	102.94	103.10	102.85	3,521
2026-06-16	103.98	105.56	103.78	105.28	105.03	2,173
2026-06-15	103.92	103.92	102.62	103.40	103.15	2,256
2026-06-12	103.86	104.94	103.50	103.60	103.35	1,975
2026-06-11	104.60	105.60	103.80	104.78	104.53	4,289
2026-06-10	103.52	103.94	101.56	103.94	103.69	4,342
2026-06-09	104.12	104.12	102.50	103.66	103.41	2,931
2026-06-08	103.44	104.10	101.82	103.62	103.37	1,773
2026-06-05	101.52	104.30	100.62	104.16	103.91	4,352
2026-06-04	101.84	103.16	101.34	101.38	101.14	3,281
2026-06-03	97.530	100.22	96.930	100.20	99.960	3,631
2026-06-02	98.390	98.460	97.000	97.270	97.037	21,422
2026-06-01	99.400	99.600	97.720	97.920	97.685	2,558
2026-05-29	101.80	101.80	98.360	98.570	98.334	5,788
2026-05-28	102.82	102.82	100.90	100.96	100.72	1,199
2026-05-27	102.02	102.48	101.18	102.20	101.95	3,151
2026-05-26	103.44	103.92	102.16	102.16	101.92	3,578
2026-05-25	105.32	105.32	103.12	103.76	103.51	2,853
2026-05-22	105.18	105.50	102.94	103.98	103.73	5,821
2026-05-21	112.54	113.36	104.16	104.26	104.01	8,072
2026-05-20	115.80	115.98	113.20	114.16	113.89	2,333
2026-05-19	114.56	115.82	113.78	115.80	115.52	563
2026-05-18	113.02	114.00	112.76	113.22	112.95	2,284
2026-05-15	114.82	115.26	113.48	113.48	113.21	1,995
2026-05-14	111.96	113.18	111.82	112.92	112.65	849
2026-05-13	110.72	113.00	110.34	111.32	111.05	1,059
2026-05-12	109.42	111.28	107.86	111.16	110.89	1,979
2026-05-11	110.60	110.66	108.06	108.06	107.80	4,757
2026-05-08	111.24	111.54	110.66	111.54	111.27	994
2026-05-07	111.16	111.44	109.24	109.58	109.11	551
2026-05-06	111.12	111.44	110.40	110.66	110.18	1,203
2026-05-05	111.64	112.14	111.44	111.56	111.08	827
2026-05-04	112.62	112.62	110.90	111.98	111.50	4,021

← NewerPage 2 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.