Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	92.670	93.340	90.610	91.400	89.985	13,641
2025-02-20	99.540	99.540	90.540	93.280	91.836	43,903
2025-02-19	99.480	100.36	98.440	99.810	98.265	5,322
2025-02-18	100.10	100.20	98.100	98.270	96.748	6,867
2025-02-17	100.36	100.74	99.110	100.30	98.747	6,842
2025-02-14	100.86	100.96	98.620	99.180	97.644	5,181
2025-02-13	99.090	100.24	99.090	99.560	98.018	3,868
2025-02-12	98.540	99.820	98.490	99.700	98.156	4,610
2025-02-11	99.780	100.14	98.700	98.760	97.231	3,224
2025-02-10	98.560	99.190	98.000	98.860	97.329	8,195
2025-02-07	99.080	99.530	98.330	98.660	97.132	2,627
2025-02-06	99.250	99.650	98.380	98.700	97.172	6,030
2025-02-05	97.310	98.110	96.470	97.900	96.384	3,367
2025-02-04	96.390	96.960	96.000	96.960	95.459	4,681
2025-02-03	94.480	96.200	93.440	96.070	94.582	9,370
2025-01-31	94.980	95.570	94.310	94.760	93.293	1,786
2025-01-30	93.710	94.740	93.590	94.290	92.830	1,690
2025-01-29	93.160	94.110	92.810	94.070	92.613	9,303
2025-01-28	93.210	93.760	93.000	93.490	92.042	4,999
2025-01-27	89.900	91.670	89.800	91.200	89.788	6,098
2025-01-24	89.740	90.330	89.030	90.050	88.656	4,199
2025-01-23	89.730	89.730	88.800	88.800	87.425	1,933
2025-01-22	89.240	89.980	89.000	89.050	87.671	2,819
2025-01-21	89.110	90.250	88.870	90.110	88.715	1,956
2025-01-20	89.570	89.850	88.740	89.020	87.642	4,853
2025-01-17	88.650	89.600	88.530	89.240	87.858	1,814
2025-01-16	88.760	89.370	87.700	88.210	86.844	2,557
2025-01-15	88.220	88.650	87.910	88.650	87.277	2,656
2025-01-14	89.440	89.520	88.750	88.810	87.435	4,955
2025-01-13	90.770	91.180	89.860	89.860	88.469	3,080
2025-01-10	89.170	90.980	89.080	90.610	89.207	12,041
2025-01-09	88.600	89.500	88.160	89.400	88.016	1,918
2025-01-08	87.730	89.070	87.730	88.610	87.238	1,407
2025-01-07	87.970	88.320	87.280	87.640	86.283	1,928
2025-01-06	88.180	88.730	86.770	88.710	87.336	17,387
2025-01-03	87.720	88.660	87.390	88.540	87.169	1,076
2025-01-02	87.760	88.480	87.190	88.030	86.667	3,172
2024-12-30	88.000	88.000	87.350	87.510	86.155	1,847
2024-12-27	88.830	89.210	87.520	87.520	86.165	4,502
2024-12-23	88.940	88.940	85.700	85.870	84.540	6,776
2024-12-20	89.960	89.960	87.500	89.870	88.478	27,960
2024-12-19	90.470	92.000	89.750	90.350	88.951	5,218
2024-12-18	91.000	91.580	90.410	91.310	89.896	10,447
2024-12-17	90.370	90.900	89.790	90.200	88.803	3,772
2024-12-16	90.140	90.550	89.210	90.370	88.971	3,726
2024-12-13	90.230	90.770	88.880	90.190	88.793	3,824
2024-12-12	90.520	91.150	90.050	90.870	89.288	4,747
2024-12-11	90.400	91.130	89.760	91.130	89.543	2,354
2024-12-10	89.280	90.570	88.880	90.410	88.836	9,010
2024-12-09	91.540	91.590	88.390	88.900	87.352	4,951
2024-12-06	90.150	91.200	89.990	90.680	89.101	4,247
2024-12-05	89.900	90.410	89.310	90.240	88.669	7,935
2024-12-04	89.300	89.410	88.790	89.110	87.559	2,576
2024-12-03	88.440	88.610	87.680	88.560	87.018	3,053
2024-12-02	88.770	88.770	88.000	88.190	86.655	6,738
2024-11-29	87.370	87.690	87.010	87.360	85.839	2,622
2024-11-28	87.210	88.580	86.830	88.580	87.038	4,440
2024-11-27	87.100	87.460	86.620	87.080	85.564	9,570
2024-11-26	85.920	86.710	84.730	86.710	85.200	4,946
2024-11-25	87.320	87.710	85.070	85.210	83.726	12,601

← NewerPage 8 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.