Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1,088.80 | 1,119.98 | 1,088.80 | 1,093.14 | 1,070.54 | 185 |
| 2024-05-29 | 1,095.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,082.15 | 79 |
| 2024-05-28 | 1,080.11 | 1,088.65 | 1,080.11 | 1,088.65 | 1,066.14 | 5,199 |
| 2024-05-27 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,065.51 | 0 |
| 2024-05-24 | 1,087.50 | 1,089.00 | 1,087.50 | 1,088.00 | 1,065.51 | 122 |
| 2024-05-23 | 1,070.00 | 1,087.00 | 1,070.00 | 1,080.04 | 1,057.71 | 578 |
| 2024-05-22 | 1,080.00 | 1,090.00 | 1,061.45 | 1,085.00 | 1,062.57 | 6,530 |
| 2024-05-21 | 1,060.02 | 1,080.00 | 1,060.00 | 1,080.00 | 1,057.67 | 430 |
| 2024-05-20 | 1,069.21 | 1,073.00 | 1,062.00 | 1,062.00 | 1,040.04 | 155 |
| 2024-05-17 | 1,069.03 | 1,078.80 | 1,068.10 | 1,071.02 | 1,048.88 | 3,638 |
| 2024-05-16 | 1,056.01 | 1,069.98 | 1,055.00 | 1,066.03 | 1,043.99 | 3,049 |
| 2024-05-15 | 1,000.00 | 1,003.33 | 994.00 | 1,003.32 | 982.58 | 2,576 |
| 2024-05-14 | 1,012.02 | 1,012.02 | 1,001.04 | 1,001.04 | 980.34 | 149 |
| 2024-05-13 | 1,020.50 | 1,020.50 | 1,010.12 | 1,015.65 | 994.65 | 5,736 |
| 2024-05-10 | 1,010.09 | 1,010.09 | 1,010.09 | 1,010.09 | 989.21 | 16 |
| 2024-05-09 | 1,027.97 | 1,027.97 | 1,016.00 | 1,019.97 | 998.88 | 711 |
| 2024-05-08 | 1,025.80 | 1,029.99 | 1,025.80 | 1,027.98 | 1,003.29 | 53 |
| 2024-05-07 | 1,010.02 | 1,020.00 | 1,010.02 | 1,010.05 | 985.79 | 26 |
| 2024-05-06 | 1,008.05 | 1,008.05 | 1,005.00 | 1,006.01 | 981.85 | 135 |
| 2024-05-03 | 1,015.38 | 1,015.40 | 1,015.38 | 1,015.40 | 991.02 | 22 |
| 2024-05-02 | 1,016.00 | 1,016.00 | 1,001.01 | 1,015.40 | 991.02 | 193 |
| 2024-04-30 | 1,021.10 | 1,030.97 | 1,016.00 | 1,016.00 | 991.60 | 133 |
| 2024-04-29 | 1,015.09 | 1,026.88 | 1,015.09 | 1,021.10 | 996.58 | 86 |
| 2024-04-26 | 1,031.02 | 1,031.03 | 1,031.02 | 1,031.03 | 1,006.27 | 112 |
| 2024-04-25 | 1,030.00 | 1,039.17 | 1,029.99 | 1,031.02 | 1,006.26 | 119 |
| 2024-04-24 | 995.01 | 1,023.00 | 995.01 | 1,023.00 | 998.43 | 682 |
| 2024-04-23 | 1,010.09 | 1,010.09 | 1,000.00 | 1,000.01 | 976.00 | 432 |
| 2024-04-22 | 1,029.69 | 1,031.01 | 1,010.08 | 1,010.08 | 985.82 | 231 |
| 2024-04-19 | 1,020.00 | 1,020.00 | 1,017.99 | 1,017.99 | 993.54 | 134 |
| 2024-04-18 | 1,020.92 | 1,021.66 | 1,000.12 | 1,000.15 | 976.13 | 241 |
| 2024-04-17 | 1,017.52 | 1,017.52 | 1,017.52 | 1,017.52 | 993.09 | 715 |
| 2024-04-16 | 1,009.00 | 1,030.00 | 1,009.00 | 1,020.00 | 995.51 | 1,475 |
| 2024-04-15 | 999.96 | 1,003.75 | 999.20 | 999.20 | 975.21 | 189 |
| 2024-04-12 | 999.00 | 1,004.99 | 999.00 | 1,004.99 | 980.86 | 129 |
| 2024-04-11 | 998.99 | 998.99 | 963.81 | 991.80 | 967.98 | 2,027 |
| 2024-04-10 | 977.01 | 999.00 | 977.01 | 999.00 | 975.01 | 20,110 |
| 2024-04-09 | 975.01 | 984.96 | 975.01 | 984.96 | 961.31 | 19,105 |
| 2024-04-08 | 989.92 | 989.92 | 989.92 | 989.92 | 966.15 | 9 |
| 2024-04-05 | 980.09 | 989.96 | 980.09 | 989.96 | 966.19 | 72 |
| 2024-04-04 | 988.00 | 988.00 | 982.00 | 987.97 | 964.25 | 849 |
| 2024-04-03 | 989.97 | 989.97 | 978.00 | 978.55 | 955.05 | 1,554 |
| 2024-04-02 | 982.00 | 982.00 | 975.10 | 978.58 | 955.08 | 619 |
| 2024-04-01 | 1,000.01 | 1,003.01 | 1,000.01 | 1,003.01 | 978.92 | 44 |
| 2024-03-27 | 1,001.90 | 1,005.11 | 1,000.02 | 1,000.02 | 976.01 | 132 |
| 2024-03-26 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | 984.28 | 7 |
| 2024-03-25 | 1,017.01 | 1,017.01 | 1,004.01 | 1,008.00 | 983.79 | 301 |
| 2024-03-22 | 1,029.99 | 1,029.99 | 1,019.27 | 1,019.28 | 994.80 | 55 |
| 2024-03-21 | 1,029.98 | 1,032.86 | 1,017.07 | 1,030.00 | 1,005.27 | 680 |
| 2024-03-20 | 1,022.99 | 1,022.99 | 1,017.01 | 1,017.01 | 992.59 | 62 |
| 2024-03-19 | 1,025.00 | 1,027.00 | 1,019.04 | 1,019.04 | 994.57 | 214 |
| 2024-03-15 | 1,017.60 | 1,024.99 | 1,014.99 | 1,016.70 | 992.29 | 30,140 |
| 2024-03-14 | 1,016.40 | 1,019.45 | 1,016.40 | 1,017.61 | 993.17 | 1,426 |
| 2024-03-13 | 1,025.00 | 1,025.00 | 1,010.06 | 1,010.06 | 982.43 | 339 |
| 2024-03-12 | 1,014.49 | 1,033.96 | 1,014.49 | 1,029.31 | 1,001.15 | 617 |
| 2024-03-11 | 1,019.90 | 1,019.90 | 1,011.32 | 1,016.84 | 989.02 | 1,577 |
| 2024-03-08 | 1,007.00 | 1,011.01 | 1,005.00 | 1,011.01 | 983.35 | 2,925 |
| 2024-03-07 | 1,028.00 | 1,034.94 | 1,019.96 | 1,026.00 | 997.93 | 339 |
| 2024-03-06 | 1,015.00 | 1,024.05 | 1,014.12 | 1,022.00 | 994.04 | 828 |
| 2024-03-05 | 1,012.39 | 1,039.97 | 1,012.39 | 1,024.28 | 996.26 | 2,213 |
| 2024-03-04 | 1,012.39 | 1,012.39 | 995.00 | 1,004.00 | 976.53 | 670 |
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.