Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	146.68	147.06	145.02	145.02	45.774	4,947
2022-04-29	147.88	148.48	146.50	146.94	46.380	2,409
2022-04-28	147.44	148.66	147.02	147.88	46.677	2,196
2022-04-27	146.78	148.16	146.56	147.44	46.538	2,301
2022-04-26	147.36	147.98	146.32	146.50	46.242	930
2022-04-25	146.40	146.40	144.50	144.76	45.692	4,053
2022-04-22	148.96	148.96	147.44	147.44	46.538	1,161
2022-04-21	147.92	147.96	146.18	146.70	46.305	1,350
2022-04-20	145.70	147.52	145.28	146.68	46.298	2,862
2022-04-19	145.04	145.94	144.22	145.58	45.951	3,873
2022-04-14	144.72	146.28	143.34	145.78	46.014	1,884
2022-04-13	141.92	143.20	141.50	143.12	45.175	1,467
2022-04-12	141.48	142.82	140.02	142.22	44.891	3,480
2022-04-11	145.02	145.02	143.30	143.38	45.257	5,646
2022-04-08	145.42	145.58	144.00	145.10	45.800	4,386
2022-04-07	141.50	143.30	141.50	142.34	44.929	4,008
2022-04-06	138.60	140.92	137.92	140.92	44.480	4,479
2022-04-05	137.52	139.50	136.90	139.48	44.026	4,629
2022-04-04	137.76	139.26	136.72	138.56	43.735	5,709
2022-04-01	135.88	136.10	134.54	135.42	42.744	4,467
2022-03-31	133.50	135.74	133.50	134.76	42.536	3,504
2022-03-30	131.38	133.24	131.38	133.24	42.056	1,686
2022-03-29	131.94	133.02	131.36	132.94	41.961	5,376
2022-03-28	131.34	132.22	129.84	132.22	41.734	3,492
2022-03-25	129.32	130.58	129.32	129.84	40.983	1,080
2022-03-24	130.00	130.62	128.90	129.16	40.768	2,454
2022-03-23	129.68	131.46	129.08	129.08	40.743	1,743
2022-03-22	130.92	132.24	129.90	130.44	41.172	1,917
2022-03-21	131.78	133.10	130.84	130.84	41.299	1,371
2022-03-18	130.94	131.80	130.46	130.90	41.318	1,338
2022-03-17	130.70	131.04	129.60	130.06	41.052	1,797
2022-03-16	133.46	133.46	131.70	132.42	41.646	6,576
2022-03-15	131.86	133.28	130.32	133.10	41.860	3,492
2022-03-14	130.26	132.00	129.46	131.50	41.357	3,525
2022-03-11	129.72	131.08	128.86	130.14	40.929	5,058
2022-03-10	125.10	128.02	124.68	128.02	40.262	4,728
2022-03-09	127.30	129.52	125.46	126.12	39.665	9,012
2022-03-08	130.10	131.08	128.52	128.72	40.482	9,555
2022-03-07	128.72	131.76	126.86	131.74	41.432	10,902
2022-03-04	126.26	128.28	125.46	128.28	40.344	2,898
2022-03-03	122.38	126.56	121.02	126.18	39.683	5,283
2022-03-02	123.44	123.68	122.00	122.38	38.488	2,790
2022-03-01	121.52	123.60	119.86	123.12	38.721	4,569
2022-02-28	119.78	121.70	119.52	120.26	37.822	5,517
2022-02-25	119.00	121.16	118.20	121.16	38.105	4,770
2022-02-24	118.84	120.56	115.06	119.38	37.545	16,767
2022-02-23	120.30	121.16	119.96	120.36	37.853	903
2022-02-22	118.30	121.52	118.30	120.86	38.010	7,524
2022-02-21	121.60	123.00	120.56	123.00	38.683	4,905
2022-02-18	122.58	122.92	121.14	122.04	38.381	16,002
2022-02-17	117.66	121.52	116.80	119.46	37.570	31,422
2022-02-16	118.10	118.40	116.94	117.34	36.903	4,209
2022-02-15	119.06	119.42	118.50	118.74	37.344	1,098
2022-02-14	119.48	120.22	117.60	118.36	37.224	8,037
2022-02-11	118.26	119.76	118.26	119.26	37.507	39,984
2022-02-10	120.38	120.78	118.64	118.72	37.337	2,913
2022-02-09	121.40	121.40	120.44	120.52	37.903	1,053
2022-02-08	121.18	121.64	120.74	121.54	38.224	3,294
2022-02-07	121.28	122.56	120.32	120.80	37.991	2,502
2022-02-04	123.60	124.04	121.12	121.94	38.350	8,790

← NewerPage 20 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.