Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,455.00 | 1,479.99 | 1,455.00 | 1,468.00 | 1,441.76 | 371 |
| 2024-08-21 | 1,449.98 | 1,459.98 | 1,439.00 | 1,455.00 | 1,428.99 | 2,949 |
| 2024-08-20 | 1,399.98 | 1,412.00 | 1,399.98 | 1,409.97 | 1,384.77 | 343 |
| 2024-08-19 | 1,389.00 | 1,390.00 | 1,370.00 | 1,375.02 | 1,350.44 | 2,695 |
| 2024-08-16 | 1,360.00 | 1,375.00 | 1,360.00 | 1,364.02 | 1,339.64 | 2,440 |
| 2024-08-15 | 1,385.14 | 1,385.14 | 1,353.04 | 1,360.03 | 1,331.91 | 12,045 |
| 2024-08-14 | 1,291.00 | 1,300.00 | 1,290.00 | 1,290.30 | 1,263.62 | 1,957 |
| 2024-08-13 | 1,285.00 | 1,311.98 | 1,285.00 | 1,287.00 | 1,260.39 | 5,336 |
| 2024-08-12 | 1,300.00 | 1,319.98 | 1,294.01 | 1,309.82 | 1,282.74 | 650 |
| 2024-08-09 | 1,279.00 | 1,285.16 | 1,275.10 | 1,279.00 | 1,252.56 | 153 |
| 2024-08-08 | 1,300.00 | 1,300.00 | 1,278.00 | 1,278.00 | 1,251.58 | 160 |
| 2024-08-07 | 1,300.00 | 1,323.99 | 1,300.00 | 1,317.36 | 1,290.12 | 1,068 |
| 2024-08-06 | 1,327.00 | 1,343.99 | 1,308.02 | 1,324.00 | 1,296.63 | 556 |
| 2024-08-05 | 1,302.01 | 1,324.85 | 1,299.99 | 1,308.01 | 1,280.97 | 6,616 |
| 2024-08-02 | 1,314.00 | 1,314.00 | 1,291.00 | 1,311.00 | 1,283.90 | 258 |
| 2024-08-01 | 1,270.11 | 1,300.03 | 1,270.11 | 1,300.03 | 1,273.15 | 323 |
| 2024-07-31 | 1,286.00 | 1,286.61 | 1,286.00 | 1,286.61 | 1,260.01 | 102 |
| 2024-07-30 | 1,312.20 | 1,312.20 | 1,293.49 | 1,293.49 | 1,266.75 | 487 |
| 2024-07-29 | 1,299.97 | 1,299.97 | 1,286.06 | 1,295.00 | 1,268.23 | 256 |
| 2024-07-26 | 1,280.88 | 1,286.02 | 1,280.88 | 1,286.02 | 1,259.43 | 652 |
| 2024-07-25 | 1,290.00 | 1,294.22 | 1,268.84 | 1,294.22 | 1,267.46 | 1,081 |
| 2024-07-24 | 1,298.50 | 1,298.50 | 1,268.02 | 1,293.00 | 1,266.27 | 807 |
| 2024-07-23 | 1,270.00 | 1,298.98 | 1,270.00 | 1,298.97 | 1,272.11 | 4,081 |
| 2024-07-22 | 1,299.98 | 1,299.98 | 1,260.02 | 1,260.02 | 1,233.97 | 578 |
| 2024-07-19 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,245.70 | 10 |
| 2024-07-18 | 1,265.00 | 1,275.33 | 1,242.36 | 1,273.80 | 1,247.46 | 1,227 |
| 2024-07-17 | 1,252.98 | 1,255.00 | 1,250.21 | 1,255.00 | 1,229.05 | 334 |
| 2024-07-16 | 1,240.00 | 1,240.01 | 1,237.60 | 1,237.60 | 1,212.01 | 150 |
| 2024-07-15 | 1,228.23 | 1,237.50 | 1,228.23 | 1,237.50 | 1,211.92 | 41 |
| 2024-07-12 | 1,247.50 | 1,247.50 | 1,226.03 | 1,226.03 | 1,200.68 | 441 |
| 2024-07-11 | 1,233.00 | 1,244.00 | 1,233.00 | 1,244.00 | 1,218.28 | 674 |
| 2024-07-10 | 1,260.00 | 1,260.00 | 1,249.37 | 1,249.37 | 1,223.54 | 127 |
| 2024-07-09 | 1,262.56 | 1,262.56 | 1,254.26 | 1,255.01 | 1,229.06 | 529 |
| 2024-07-08 | 1,255.00 | 1,260.00 | 1,243.00 | 1,253.00 | 1,227.09 | 2,426 |
| 2024-07-05 | 1,260.00 | 1,270.00 | 1,244.30 | 1,265.00 | 1,238.85 | 1,152 |
| 2024-07-04 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,214.36 | 0 |
| 2024-07-03 | 1,230.63 | 1,240.00 | 1,230.63 | 1,240.00 | 1,214.36 | 24 |
| 2024-07-02 | 1,240.00 | 1,241.00 | 1,237.00 | 1,241.00 | 1,215.34 | 141 |
| 2024-07-01 | 1,249.98 | 1,249.98 | 1,231.63 | 1,240.00 | 1,214.36 | 690 |
| 2024-06-28 | 1,243.51 | 1,249.98 | 1,220.02 | 1,240.00 | 1,214.36 | 246 |
| 2024-06-27 | 1,260.00 | 1,260.00 | 1,245.00 | 1,245.00 | 1,219.26 | 299 |
| 2024-06-26 | 1,229.18 | 1,257.66 | 1,229.18 | 1,248.04 | 1,222.24 | 260 |
| 2024-06-25 | 1,199.01 | 1,249.96 | 1,199.01 | 1,219.70 | 1,194.48 | 2,064 |
| 2024-06-24 | 1,230.01 | 1,245.00 | 1,225.02 | 1,237.46 | 1,211.88 | 264 |
| 2024-06-21 | 1,245.00 | 1,249.99 | 1,230.02 | 1,249.99 | 1,224.15 | 577 |
| 2024-06-20 | 1,250.50 | 1,250.50 | 1,220.02 | 1,243.01 | 1,217.31 | 697 |
| 2024-06-19 | 1,243.51 | 1,243.51 | 1,243.51 | 1,243.51 | 1,217.80 | 0 |
| 2024-06-18 | 1,245.00 | 1,250.00 | 1,243.00 | 1,243.51 | 1,217.80 | 1,336 |
| 2024-06-17 | 1,245.00 | 1,255.80 | 1,234.03 | 1,247.00 | 1,221.22 | 1,899 |
| 2024-06-14 | 1,229.02 | 1,244.98 | 1,225.04 | 1,244.94 | 1,219.20 | 741 |
| 2024-06-13 | 1,245.00 | 1,245.00 | 1,226.00 | 1,226.00 | 1,200.65 | 2,281 |
| 2024-06-12 | 1,242.00 | 1,255.00 | 1,230.00 | 1,245.00 | 1,219.26 | 716 |
| 2024-06-11 | 1,219.41 | 1,238.29 | 1,219.41 | 1,219.45 | 1,194.24 | 273 |
| 2024-06-10 | 1,223.01 | 1,241.59 | 1,219.04 | 1,223.00 | 1,197.72 | 81 |
| 2024-06-07 | 1,213.50 | 1,219.99 | 1,200.00 | 1,219.00 | 1,193.80 | 1,249 |
| 2024-06-06 | 1,175.66 | 1,209.99 | 1,173.75 | 1,202.00 | 1,177.15 | 5,438 |
| 2024-06-05 | 1,190.00 | 1,190.00 | 1,165.06 | 1,178.00 | 1,153.65 | 2,805 |
| 2024-06-04 | 1,163.99 | 1,198.02 | 1,163.99 | 1,190.00 | 1,165.40 | 498 |
| 2024-06-03 | 1,120.00 | 1,164.00 | 1,120.00 | 1,163.99 | 1,139.93 | 431 |
| 2024-05-31 | 1,093.14 | 1,099.18 | 1,093.14 | 1,097.88 | 1,075.18 | 2,555 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 4.1860 MXN |
| 2026-05-08 | 4.2587 MXN |
| 2026-03-20 | 4.4295 MXN |
| 2025-12-11 | 4.2408 MXN |
| 2025-08-15 | 4.3917 MXN |
| 2025-05-09 | 4.5780 MXN |
| 2025-03-21 | 4.7451 MXN |
| 2024-12-13 | 4.1821 MXN |
| 2024-08-16 | 3.8759 MXN |
| 2024-05-09 | 3.5051 MXN |
| 2024-03-14 | 3.4621 MXN |
| 2023-12-07 | 9.9399 MXN |
| 2023-08-10 | 9.6547 MXN |
| 2023-05-04 | 10.2549 MXN |
| 2023-03-16 | 10.7810 MXN |
| 2022-12-08 | 11.0175 MXN |
| 2022-08-11 | 11.1884 MXN |
| 2022-05-05 | 11.3131 MXN |
| 2022-03-17 | 11.5125 MXN |
| 2021-12-09 | 11.5770 MXN |
| 2021-08-12 | 10.9526 MXN |
| 2021-05-06 | 11.1053 MXN |
| 2021-03-18 | 11.2442 MXN |
| 2020-12-10 | 10.7633 MXN |
| 2020-08-13 | 12.0431 MXN |
| 2020-05-07 | 13.0240 MXN |
| 2020-03-19 | 13.0143 MXN |
| 2019-12-05 | 10.2815 MXN |
| 2019-08-08 | 10.3585 MXN |
| 2019-05-09 | 10.2314 MXN |
| 2019-03-14 | 10.2294 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.