Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2,700.00	2,709.99	2,700.00	2,709.99	875.38	585
2023-12-04	2,661.67	2,701.00	2,661.00	2,698.00	871.51	3,570
2023-12-01	2,700.50	2,700.50	2,630.00	2,656.02	857.95	11,190
2023-11-30	2,709.98	2,709.98	2,693.00	2,700.50	872.32	11,691
2023-11-29	2,717.00	2,717.00	2,683.00	2,688.99	868.60	1,764
2023-11-28	2,700.00	2,721.30	2,700.00	2,717.00	877.65	1,278
2023-11-27	2,670.00	2,697.30	2,670.00	2,697.30	871.28	5,565
2023-11-24	2,653.80	2,665.51	2,653.00	2,664.75	860.77	2,541
2023-11-23	2,662.80	2,662.80	2,662.80	2,662.80	860.14	0
2023-11-22	2,685.35	2,685.35	2,641.02	2,662.80	860.14	93,813
2023-11-21	2,668.00	2,710.00	2,668.00	2,685.35	867.42	8,127
2023-11-17	2,690.00	2,730.49	2,675.01	2,681.14	866.06	2,676
2023-11-16	2,755.00	2,755.00	2,682.00	2,698.00	871.51	11,832
2023-11-15	2,922.00	2,940.00	2,920.00	2,937.89	949.00	3,021
2023-11-14	2,950.00	2,950.00	2,922.00	2,922.00	943.86	1,170
2023-11-13	2,986.99	2,986.99	2,950.50	2,950.50	953.07	510
2023-11-10	2,980.00	2,980.00	2,921.01	2,921.01	943.54	57
2023-11-09	2,884.36	2,920.00	2,884.36	2,920.00	943.22	111
2023-11-08	2,879.00	2,879.00	2,870.00	2,870.00	927.07	8,808
2023-11-07	2,899.98	2,915.00	2,899.98	2,905.98	938.69	9,240
2023-11-06	2,890.00	2,900.00	2,890.00	2,900.00	936.76	30,891
2023-11-03	2,946.34	2,946.34	2,890.00	2,890.00	933.53	15,558
2023-11-01	2,950.00	2,950.00	2,935.00	2,938.00	949.03	20,823
2023-10-31	2,929.23	2,946.00	2,929.23	2,946.00	951.62	339
2023-10-30	2,932.18	2,940.50	2,932.18	2,940.50	949.84	198
2023-10-27	2,932.31	2,932.31	2,932.31	2,932.31	947.19	15
2023-10-26	2,945.00	2,945.00	2,945.00	2,945.00	951.29	60
2023-10-25	2,985.02	2,987.60	2,985.02	2,987.60	965.05	1,674
2023-10-24	2,960.00	2,980.00	2,960.00	2,980.00	962.60	48
2023-10-23	2,936.42	2,936.42	2,936.42	2,936.42	948.52	0
2023-10-20	2,936.42	2,936.42	2,936.42	2,936.42	948.52	0
2023-10-19	2,935.00	2,937.00	2,935.00	2,936.42	948.52	192
2023-10-18	2,940.00	2,953.58	2,940.00	2,950.00	952.91	1,020
2023-10-17	2,870.64	2,941.88	2,870.63	2,941.88	950.29	1,365
2023-10-16	2,899.20	2,899.20	2,899.20	2,899.20	936.50	75
2023-10-13	2,892.99	2,892.99	2,886.50	2,886.50	932.40	159
2023-10-12	2,810.01	2,856.00	2,810.01	2,856.00	922.55	255
2023-10-11	2,816.00	2,816.00	2,816.00	2,816.00	909.62	783
2023-10-10	2,836.27	2,836.27	2,836.27	2,836.27	916.17	0
2023-10-09	2,836.27	2,836.27	2,836.27	2,836.27	916.17	0
2023-10-06	2,909.00	2,909.00	2,791.00	2,836.27	916.17	558
2023-10-05	2,900.00	2,913.80	2,900.00	2,910.00	939.99	168
2023-10-04	2,879.97	2,892.97	2,879.97	2,892.97	934.49	3,660
2023-10-03	2,822.50	2,836.63	2,822.50	2,836.63	916.29	81
2023-10-02	2,799.99	2,822.50	2,799.99	2,822.50	911.72	588
2023-09-29	2,850.00	2,850.00	2,850.00	2,850.00	920.61	0
2023-09-28	2,860.00	2,860.00	2,850.00	2,850.00	920.61	672
2023-09-27	2,847.00	2,849.50	2,846.40	2,849.50	920.45	216
2023-09-26	2,850.00	2,850.00	2,850.00	2,850.00	920.61	39
2023-09-25	2,849.99	2,849.99	2,810.00	2,822.00	911.56	723
2023-09-22	2,765.86	2,787.44	2,765.86	2,787.44	900.40	10,824
2023-09-21	2,810.00	2,810.00	2,792.00	2,792.00	901.87	456
2023-09-20	2,810.00	2,810.00	2,800.00	2,800.00	904.46	36
2023-09-19	2,810.00	2,810.00	2,810.00	2,810.00	907.69	0
2023-09-18	2,810.00	2,810.00	2,805.00	2,810.00	907.69	831
2023-09-15	2,814.00	2,814.00	2,805.01	2,810.00	907.69	63
2023-09-14	2,805.01	2,805.01	2,805.01	2,805.01	906.07	0
2023-09-13	2,850.00	2,850.00	2,805.01	2,805.01	906.07	405
2023-09-12	2,845.00	2,845.00	2,792.13	2,792.13	901.91	1,530
2023-09-11	2,850.00	2,850.30	2,849.99	2,849.99	920.60	234

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.