Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 84.450 | 87.030 | 84.450 | 87.030 | 85.515 | 6,886 |
| 2024-11-21 | 82.740 | 84.230 | 82.590 | 84.170 | 82.705 | 6,544 |
| 2024-11-20 | 82.000 | 82.560 | 81.200 | 82.490 | 81.054 | 6,143 |
| 2024-11-19 | 80.910 | 83.260 | 80.030 | 82.690 | 81.250 | 27,188 |
| 2024-11-18 | 80.400 | 80.570 | 79.540 | 79.690 | 78.303 | 4,298 |
| 2024-11-15 | 80.210 | 80.410 | 79.820 | 80.060 | 78.666 | 2,674 |
| 2024-11-14 | 81.310 | 81.940 | 80.530 | 81.040 | 79.629 | 2,388 |
| 2024-11-13 | 80.260 | 80.930 | 79.940 | 80.860 | 79.452 | 3,231 |
| 2024-11-12 | 79.420 | 80.340 | 79.030 | 80.120 | 78.725 | 6,532 |
| 2024-11-11 | 79.600 | 80.220 | 79.350 | 79.350 | 77.968 | 4,653 |
| 2024-11-08 | 78.240 | 79.550 | 77.920 | 79.470 | 78.086 | 6,307 |
| 2024-11-07 | 77.780 | 78.010 | 77.350 | 77.860 | 76.504 | 4,191 |
| 2024-11-06 | 78.570 | 79.760 | 77.730 | 78.160 | 76.799 | 4,748 |
| 2024-11-05 | 76.100 | 76.690 | 75.630 | 76.430 | 75.099 | 2,437 |
| 2024-11-04 | 75.830 | 75.920 | 75.440 | 75.670 | 74.353 | 1,351 |
| 2024-11-01 | 75.500 | 76.010 | 75.300 | 75.700 | 74.382 | 2,502 |
| 2024-10-31 | 75.140 | 75.710 | 74.730 | 75.710 | 74.392 | 1,344 |
| 2024-10-30 | 75.800 | 75.800 | 75.160 | 75.230 | 73.920 | 1,909 |
| 2024-10-29 | 76.540 | 76.890 | 76.140 | 76.320 | 74.991 | 1,496 |
| 2024-10-28 | 76.630 | 76.670 | 76.030 | 76.570 | 75.237 | 2,865 |
| 2024-10-25 | 76.820 | 76.970 | 76.360 | 76.580 | 75.247 | 831 |
| 2024-10-24 | 77.320 | 77.700 | 76.500 | 77.020 | 75.679 | 2,566 |
| 2024-10-23 | 75.750 | 76.740 | 75.740 | 76.520 | 75.188 | 2,142 |
| 2024-10-22 | 74.920 | 75.310 | 74.500 | 75.220 | 73.910 | 3,190 |
| 2024-10-21 | 75.100 | 75.370 | 74.670 | 74.760 | 73.458 | 1,496 |
| 2024-10-18 | 74.780 | 75.180 | 74.200 | 75.080 | 73.773 | 2,053 |
| 2024-10-17 | 75.160 | 75.200 | 74.740 | 74.860 | 73.557 | 675 |
| 2024-10-16 | 75.370 | 75.500 | 74.290 | 74.380 | 73.085 | 3,198 |
| 2024-10-15 | 73.910 | 75.000 | 73.610 | 74.860 | 73.557 | 6,317 |
| 2024-10-14 | 73.350 | 73.580 | 73.100 | 73.480 | 72.201 | 600 |
| 2024-10-11 | 72.900 | 73.040 | 72.740 | 73.040 | 71.768 | 692 |
| 2024-10-10 | 73.420 | 73.660 | 72.920 | 72.920 | 71.650 | 2,037 |
| 2024-10-09 | 72.630 | 73.290 | 72.630 | 73.290 | 72.014 | 1,477 |
| 2024-10-08 | 72.510 | 72.640 | 72.140 | 72.340 | 71.081 | 1,513 |
| 2024-10-07 | 73.710 | 73.980 | 73.010 | 73.010 | 71.739 | 1,711 |
| 2024-10-04 | 73.110 | 73.720 | 73.000 | 73.720 | 72.436 | 992 |
| 2024-10-03 | 72.910 | 73.060 | 72.360 | 73.030 | 71.758 | 1,900 |
| 2024-10-02 | 73.560 | 73.560 | 72.670 | 72.890 | 71.621 | 854 |
| 2024-10-01 | 72.450 | 73.180 | 72.450 | 73.030 | 71.758 | 1,975 |
| 2024-09-30 | 71.330 | 72.140 | 70.970 | 72.140 | 70.884 | 1,455 |
| 2024-09-27 | 71.680 | 72.090 | 71.240 | 71.600 | 70.353 | 3,475 |
| 2024-09-26 | 73.140 | 73.300 | 71.690 | 71.690 | 70.442 | 3,185 |
| 2024-09-25 | 71.950 | 72.480 | 71.920 | 72.480 | 71.218 | 1,019 |
| 2024-09-24 | 72.180 | 73.000 | 72.180 | 72.370 | 71.110 | 2,352 |
| 2024-09-23 | 71.020 | 72.150 | 71.000 | 72.150 | 70.894 | 1,593 |
| 2024-09-20 | 69.810 | 70.930 | 69.810 | 70.820 | 69.587 | 1,995 |
| 2024-09-19 | 71.380 | 71.380 | 69.580 | 69.650 | 68.437 | 2,848 |
| 2024-09-18 | 70.800 | 70.860 | 70.190 | 70.860 | 69.626 | 2,994 |
| 2024-09-17 | 72.630 | 72.660 | 71.740 | 71.740 | 70.491 | 863 |
| 2024-09-16 | 73.030 | 73.090 | 72.100 | 72.100 | 70.845 | 2,909 |
| 2024-09-13 | 72.100 | 72.470 | 71.990 | 72.470 | 71.208 | 499 |
| 2024-09-12 | 71.700 | 71.890 | 71.350 | 71.680 | 70.432 | 1,320 |
| 2024-09-11 | 71.420 | 71.560 | 70.630 | 70.840 | 69.607 | 1,817 |
| 2024-09-10 | 69.990 | 71.110 | 69.810 | 70.990 | 69.754 | 1,138 |
| 2024-09-09 | 69.880 | 70.000 | 69.260 | 69.960 | 68.742 | 2,007 |
| 2024-09-06 | 69.330 | 69.370 | 68.840 | 69.000 | 67.799 | 1,020 |
| 2024-09-05 | 69.610 | 69.830 | 69.000 | 69.000 | 67.799 | 1,387 |
| 2024-09-04 | 69.770 | 69.930 | 69.440 | 69.630 | 68.418 | 1,199 |
| 2024-09-03 | 70.130 | 70.490 | 69.890 | 70.490 | 69.263 | 943 |
| 2024-09-02 | 70.150 | 70.800 | 70.010 | 70.480 | 69.253 | 4,932 |
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.