Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	59.600	59.600	59.600	59.600	58.501	0
2025-02-14	105.27	106.19	59.600	59.600	58.501	131,587
2025-02-13	103.50	104.66	59.600	59.600	58.501	24,479
2025-02-12	102.67	103.90	59.600	59.600	58.501	202,465
2025-02-11	102.92	103.37	59.600	59.600	58.501	30,601
2025-02-10	101.80	102.44	59.600	59.600	58.501	18,127
2025-02-07	102.17	102.94	59.600	59.600	58.501	74,025
2025-02-06	102.57	104.94	59.600	59.600	58.501	63,734
2025-02-05	101.25	102.23	59.600	59.600	58.501	18,029
2025-02-04	99.880	100.84	59.600	59.600	58.501	27,534
2025-02-03	97.740	99.782	59.600	59.600	58.501	60,132
2025-01-31	99.190	99.190	59.600	59.600	58.501	87,687
2025-01-30	97.790	98.780	59.600	59.600	58.501	35,604
2025-01-29	97.270	98.160	59.600	59.600	58.501	34,571
2025-01-28	97.110	97.805	59.600	59.600	58.501	52,578
2025-01-27	94.150	96.980	59.600	59.600	58.501	42,093
2025-01-24	93.820	95.000	59.600	59.600	58.501	43,703
2025-01-23	93.090	93.200	59.600	59.600	58.501	15,633
2025-01-22	93.070	93.845	59.600	59.600	58.501	16,315
2025-01-21	92.040	94.231	59.600	59.600	58.501	200,809
2025-01-20	59.600	59.600	59.600	59.600	58.501	0
2025-01-17	91.350	92.240	59.600	59.600	58.501	28,552
2025-01-16	91.570	91.638	59.600	59.600	58.501	14,987
2025-01-15	90.770	91.630	59.600	59.600	58.501	13,685
2025-01-14	91.640	91.910	59.600	59.600	58.501	9,851
2025-01-13	92.900	92.920	59.600	59.600	58.501	20,785
2025-01-10	91.760	93.440	59.600	59.600	58.501	560,362
2025-01-09	91.850	91.850	59.600	59.600	58.501	1
2025-01-08	91.420	91.841	59.600	59.600	58.501	19,450
2025-01-07	91.570	91.870	59.600	59.600	58.501	17,081
2025-01-06	90.820	92.447	59.600	59.600	58.501	37,903
2025-01-03	90.250	91.300	59.600	59.600	58.501	16,472
2025-01-02	90.500	91.430	59.600	59.600	58.501	27,620
2024-12-31	90.640	90.850	59.600	59.600	58.501	5,332
2024-12-30	91.510	91.510	59.600	59.600	58.501	27,970
2024-12-27	92.620	92.620	59.600	59.600	58.501	18,036
2024-12-26	92.520	92.808	92.200	92.368	90.665	7,413
2024-12-24	90.430	92.680	59.600	59.600	58.501	36,447
2024-12-23	93.510	93.510	59.600	59.600	58.501	75,979
2024-12-20	93.350	93.698	59.600	59.600	58.501	39,289
2024-12-19	95.230	95.230	59.600	59.600	58.501	98,103
2024-12-18	95.450	95.885	59.600	59.600	58.501	15,452
2024-12-17	95.530	95.530	59.600	59.600	58.501	125,562
2024-12-16	94.200	95.670	59.600	59.600	58.501	2,248,695
2024-12-13	94.150	94.670	59.600	59.600	58.501	100,207
2024-12-12	94.850	95.710	59.600	59.600	58.298	88,427
2024-12-11	94.500	95.680	59.600	59.600	58.298	118,789
2024-12-10	94.000	95.240	59.600	59.600	58.298	156,195
2024-12-09	96.560	96.560	59.600	59.600	58.298	1,504,540
2024-12-06	95.390	96.170	59.600	59.600	58.298	553,069
2024-12-05	94.660	95.595	59.600	59.600	58.298	48,453
2024-12-04	93.510	94.140	59.600	59.600	58.298	31,475
2024-12-03	92.730	93.550	59.600	59.600	58.298	39,611
2024-12-02	92.770	92.920	59.600	59.600	58.298	100,293
2024-11-29	92.440	92.610	59.600	59.600	58.298	66,319
2024-11-28	59.600	59.600	59.600	59.600	58.298	0
2024-11-27	91.430	92.214	59.600	59.600	58.298	75,133
2024-11-26	89.790	91.630	59.600	59.600	58.298	45,301
2024-11-25	90.960	92.040	59.600	59.600	58.298	202,235
2024-11-22	88.300	90.900	59.600	59.600	58.298	49,547

← NewerPage 8 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.2475 USD
2026-05-08	0.2475 USD
2026-03-20	0.2475 USD
2025-12-12	0.2350 USD
2025-08-14	0.2350 USD
2025-05-08	0.2350 USD
2025-03-20	0.2350 USD
2024-12-13	0.2075 USD
2024-08-15	0.2075 USD
2024-05-09	0.2075 USD
2024-03-14	0.2075 USD
2023-12-07	0.5700 USD
2023-08-10	0.5700 USD
2023-05-04	0.5700 USD
2023-03-16	0.5700 USD
2022-12-08	0.5600 USD
2022-08-11	0.5600 USD
2022-05-05	0.5600 USD
2022-03-17	0.5600 USD
2021-12-09	0.5500 USD
2021-08-12	0.5500 USD
2021-05-06	0.5500 USD
2021-03-18	0.5500 USD
2020-12-10	0.5400 USD
2020-08-13	0.5400 USD
2020-05-07	0.5400 USD
2020-03-19	0.5400 USD
2019-12-05	0.5300 USD
2019-08-08	0.5300 USD
2019-05-09	0.5300 USD
2019-03-14	0.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.