Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 999.98 | 1,015.92 | 991.00 | 1,012.39 | 984.69 | 4,567 |
| 2024-02-29 | 1,016.00 | 1,016.00 | 999.98 | 1,000.94 | 973.56 | 2,836 |
| 2024-02-28 | 1,017.80 | 1,022.00 | 1,017.80 | 1,020.99 | 993.06 | 229 |
| 2024-02-27 | 1,059.82 | 1,059.82 | 1,015.00 | 1,029.99 | 1,001.81 | 5,394 |
| 2024-02-26 | 1,008.00 | 1,039.99 | 1,008.00 | 1,038.96 | 1,010.54 | 4,073 |
| 2024-02-23 | 3,029.99 | 3,030.00 | 3,004.80 | 3,004.80 | 974.20 | 369 |
| 2024-02-22 | 2,982.00 | 3,000.00 | 2,982.00 | 3,000.00 | 972.64 | 294 |
| 2024-02-21 | 2,960.00 | 2,960.00 | 2,880.07 | 2,950.50 | 956.59 | 12,807 |
| 2024-02-20 | 3,023.00 | 3,074.00 | 2,982.51 | 3,013.97 | 977.17 | 4,602 |
| 2024-02-19 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | 943.46 | 0 |
| 2024-02-16 | 2,906.00 | 2,928.50 | 2,906.00 | 2,910.00 | 943.46 | 5,505 |
| 2024-02-15 | 2,875.00 | 2,886.00 | 2,875.00 | 2,886.00 | 935.68 | 9,579 |
| 2024-02-14 | 2,908.39 | 2,908.39 | 2,908.39 | 2,908.39 | 942.94 | 0 |
| 2024-02-13 | 2,921.21 | 2,921.21 | 2,880.08 | 2,908.39 | 942.94 | 1,239 |
| 2024-02-12 | 2,891.00 | 2,904.99 | 2,891.00 | 2,903.00 | 941.19 | 687 |
| 2024-02-09 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 938.60 | 54 |
| 2024-02-08 | 2,900.00 | 2,913.00 | 2,898.99 | 2,900.00 | 940.22 | 810 |
| 2024-02-07 | 2,890.50 | 2,900.01 | 2,888.82 | 2,888.82 | 936.59 | 336 |
| 2024-02-06 | 2,886.00 | 2,896.00 | 2,869.58 | 2,896.00 | 938.92 | 798 |
| 2024-02-02 | 2,883.00 | 2,926.50 | 2,882.50 | 2,886.30 | 935.78 | 3,987 |
| 2024-02-01 | 2,864.00 | 2,870.00 | 2,858.00 | 2,858.00 | 926.60 | 378 |
| 2024-01-31 | 2,850.02 | 2,855.01 | 2,843.00 | 2,843.00 | 921.74 | 303 |
| 2024-01-30 | 2,831.25 | 2,842.50 | 2,831.25 | 2,840.61 | 920.96 | 8,268 |
| 2024-01-29 | 2,815.60 | 2,840.00 | 2,779.81 | 2,840.00 | 920.77 | 5,511 |
| 2024-01-26 | 2,800.00 | 2,810.00 | 2,800.00 | 2,810.00 | 911.04 | 789 |
| 2024-01-25 | 2,776.98 | 2,800.00 | 2,770.00 | 2,800.00 | 907.80 | 837 |
| 2024-01-24 | 2,790.00 | 2,790.00 | 2,777.00 | 2,777.00 | 900.34 | 7,728 |
| 2024-01-23 | 2,800.00 | 2,811.99 | 2,800.00 | 2,803.00 | 908.77 | 777 |
| 2024-01-22 | 2,779.00 | 2,790.50 | 2,730.62 | 2,790.50 | 904.72 | 759 |
| 2024-01-19 | 2,779.50 | 2,787.00 | 2,779.50 | 2,780.01 | 901.32 | 3,249 |
| 2024-01-18 | 2,770.00 | 2,805.00 | 2,770.00 | 2,805.00 | 909.42 | 4,644 |
| 2024-01-17 | 2,780.00 | 2,797.73 | 2,780.00 | 2,786.00 | 903.26 | 6,858 |
| 2024-01-16 | 2,750.00 | 2,785.00 | 2,750.00 | 2,780.00 | 901.31 | 4,116 |
| 2024-01-15 | 2,711.00 | 2,711.00 | 2,700.11 | 2,700.11 | 875.41 | 60 |
| 2024-01-12 | 2,700.00 | 2,711.40 | 2,700.00 | 2,711.40 | 879.07 | 132 |
| 2024-01-11 | 2,729.98 | 2,729.99 | 2,720.00 | 2,720.00 | 881.86 | 807 |
| 2024-01-10 | 2,735.00 | 2,744.94 | 2,700.00 | 2,730.00 | 885.10 | 2,391 |
| 2024-01-09 | 2,675.00 | 2,694.10 | 2,675.00 | 2,694.10 | 873.46 | 345 |
| 2024-01-08 | 2,655.00 | 2,656.00 | 2,655.00 | 2,656.00 | 861.11 | 60 |
| 2024-01-05 | 2,639.00 | 2,640.00 | 2,633.00 | 2,634.34 | 854.09 | 324 |
| 2024-01-04 | 2,729.51 | 2,729.51 | 2,684.00 | 2,688.55 | 871.66 | 3,858 |
| 2024-01-03 | 2,725.00 | 2,734.24 | 2,715.00 | 2,722.00 | 882.51 | 2,529 |
| 2024-01-02 | 2,700.00 | 2,710.00 | 2,700.00 | 2,708.52 | 878.14 | 3,723 |
| 2023-12-29 | 2,669.01 | 2,669.01 | 2,669.01 | 2,669.01 | 865.33 | 1,200 |
| 2023-12-28 | 2,679.99 | 2,679.99 | 2,669.00 | 2,669.00 | 865.33 | 1,491 |
| 2023-12-27 | 2,667.00 | 2,667.00 | 2,664.84 | 2,665.74 | 864.27 | 333 |
| 2023-12-26 | 2,648.00 | 2,648.00 | 2,648.00 | 2,648.00 | 858.52 | 48 |
| 2023-12-22 | 2,659.59 | 2,663.00 | 2,659.59 | 2,663.00 | 863.38 | 2,928 |
| 2023-12-21 | 2,633.26 | 2,642.00 | 2,631.01 | 2,633.00 | 853.65 | 4,503 |
| 2023-12-20 | 2,659.99 | 2,659.99 | 2,610.01 | 2,633.26 | 853.74 | 4,623 |
| 2023-12-19 | 2,639.00 | 2,659.99 | 2,630.00 | 2,659.99 | 862.41 | 618 |
| 2023-12-18 | 2,650.00 | 2,692.00 | 2,650.00 | 2,658.93 | 862.06 | 3,057 |
| 2023-12-15 | 2,620.00 | 2,659.04 | 2,610.01 | 2,640.96 | 856.24 | 4,890 |
| 2023-12-14 | 2,636.00 | 2,691.96 | 2,612.02 | 2,615.86 | 848.10 | 2,607 |
| 2023-12-13 | 2,642.15 | 2,647.00 | 2,630.00 | 2,635.51 | 854.47 | 1,119 |
| 2023-12-11 | 2,622.02 | 2,629.01 | 2,610.01 | 2,629.01 | 852.36 | 726 |
| 2023-12-08 | 2,650.00 | 2,663.98 | 2,616.02 | 2,622.96 | 850.40 | 1,194 |
| 2023-12-07 | 2,708.98 | 2,708.98 | 2,662.01 | 2,666.64 | 864.56 | 1,542 |
| 2023-12-06 | 2,704.86 | 2,704.86 | 2,658.02 | 2,699.96 | 872.14 | 15,648 |
| 2023-12-05 | 2,700.00 | 2,709.99 | 2,700.00 | 2,709.99 | 875.38 | 585 |
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.