Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	125.18	125.18	122.80	123.32	38.784	7,287
2022-02-02	125.58	125.58	124.20	124.20	39.061	1,017
2022-02-01	124.88	124.88	123.42	124.18	39.054	1,866
2022-01-31	123.84	123.84	122.18	123.40	38.809	8,034
2022-01-28	121.82	122.50	120.30	121.42	38.186	29,418
2022-01-27	121.00	124.50	120.00	124.48	39.149	4,182
2022-01-26	121.84	122.86	121.44	122.10	38.400	32,508
2022-01-25	123.70	124.38	122.04	122.24	38.444	10,635
2022-01-24	123.44	125.06	121.98	121.98	38.363	26,937
2022-01-21	125.28	125.28	123.24	124.78	39.243	46,092
2022-01-20	125.92	127.16	125.00	126.82	39.885	4,248
2022-01-19	124.80	126.64	124.04	126.64	39.828	205,437
2022-01-18	128.50	128.50	125.84	126.48	39.778	8,238
2022-01-17	127.02	128.00	125.06	127.70	40.161	4,170
2022-01-14	127.02	128.04	126.38	126.96	39.929	3,666
2022-01-13	125.60	126.02	124.40	125.88	39.589	3,738
2022-01-12	127.52	127.70	125.56	125.66	39.520	5,709
2022-01-11	127.98	128.22	126.64	126.94	39.922	1,305
2022-01-10	127.40	128.40	127.00	127.04	39.954	4,533
2022-01-07	126.64	127.36	126.20	126.40	39.753	4,101
2022-01-06	128.32	128.32	126.30	127.22	40.010	1,656
2022-01-05	125.76	128.54	125.62	128.32	40.356	2,190
2022-01-04	128.70	128.70	126.64	127.18	39.998	5,466
2022-01-03	128.48	128.48	127.00	127.10	39.973	3,948
2021-12-30	126.50	126.50	125.82	125.82	39.570	603
2021-12-29	127.00	127.00	125.60	125.68	39.526	2,502
2021-12-28	125.04	126.04	123.90	125.72	39.539	1,329
2021-12-27	123.86	124.14	123.00	123.48	38.834	744
2021-12-23	123.52	123.96	122.98	123.02	38.690	2,589
2021-12-22	122.90	123.80	122.70	122.94	38.664	3,711
2021-12-21	123.04	124.18	122.64	123.10	38.715	6,489
2021-12-20	123.04	123.44	121.34	122.50	38.526	9,726
2021-12-17	125.96	126.96	125.90	126.02	39.633	2,670
2021-12-16	130.00	130.00	128.08	128.60	40.444	2,595
2021-12-15	129.30	130.00	128.24	129.04	40.583	6,930
2021-12-14	127.00	128.14	126.26	127.70	40.161	7,020
2021-12-13	125.10	125.52	124.72	125.08	39.337	4,578
2021-12-10	121.68	123.32	121.68	122.52	38.532	7,197
2021-12-09	120.90	121.50	120.28	121.50	38.212	6,654
2021-12-08	123.00	123.42	120.40	120.44	37.730	3,540
2021-12-07	124.20	124.50	123.00	123.16	38.582	4,152
2021-12-06	122.98	123.14	121.54	122.46	38.363	5,136
2021-12-03	120.48	121.90	119.78	121.82	38.162	7,215
2021-12-02	121.50	121.98	121.00	121.66	38.112	4,458
2021-12-01	125.48	125.48	123.00	123.72	38.757	9,657
2021-11-30	125.68	125.68	124.30	124.94	39.140	12,108
2021-11-29	129.28	129.86	126.76	127.34	39.891	7,830
2021-11-26	129.56	130.48	126.68	129.10	40.443	16,161
2021-11-25	130.48	131.14	130.44	130.66	40.932	2,811
2021-11-24	129.52	131.08	129.36	130.60	40.913	5,568
2021-11-23	127.50	129.22	127.50	129.22	40.480	21,213
2021-11-22	126.12	127.64	126.12	127.56	39.960	2,139
2021-11-19	126.98	127.88	126.36	126.82	39.729	25,353
2021-11-18	126.00	126.00	124.28	124.66	39.052	5,100
2021-11-17	126.92	127.54	126.14	126.24	39.547	11,619
2021-11-16	129.80	132.18	125.86	126.06	39.490	28,494
2021-11-15	129.62	129.80	128.92	129.42	40.543	2,583
2021-11-12	129.60	130.40	129.56	129.86	40.681	1,797
2021-11-11	129.44	130.12	129.10	129.70	40.631	2,301
2021-11-10	128.50	129.72	128.32	129.60	40.599	9,660

← NewerPage 21 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.