Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 2,692.20 | 2,692.99 | 2,650.02 | 2,680.00 | 852.64 | 225 |
| 2022-09-26 | 2,667.00 | 2,682.00 | 2,663.00 | 2,682.00 | 853.28 | 282 |
| 2022-09-23 | 2,625.77 | 2,640.00 | 2,614.00 | 2,624.98 | 835.14 | 507 |
| 2022-09-22 | 2,663.11 | 2,663.12 | 2,625.77 | 2,625.77 | 835.39 | 363 |
| 2022-09-21 | 2,690.00 | 2,733.61 | 2,690.00 | 2,733.61 | 869.70 | 270 |
| 2022-09-20 | 2,672.00 | 2,672.00 | 2,672.00 | 2,672.00 | 850.10 | 51 |
| 2022-09-19 | 2,690.00 | 2,690.00 | 2,656.00 | 2,659.15 | 846.01 | 171 |
| 2022-09-15 | 2,671.02 | 2,677.00 | 2,671.02 | 2,677.00 | 851.69 | 3,060 |
| 2022-09-14 | 2,670.01 | 2,727.00 | 2,670.01 | 2,688.00 | 855.19 | 1,650 |
| 2022-09-13 | 2,747.98 | 2,747.98 | 2,730.00 | 2,730.00 | 868.55 | 237 |
| 2022-09-12 | 2,729.55 | 2,731.01 | 2,729.55 | 2,731.01 | 868.87 | 324 |
| 2022-09-09 | 2,714.00 | 2,732.50 | 2,714.00 | 2,732.50 | 869.34 | 678 |
| 2022-09-08 | 2,718.00 | 2,720.23 | 2,675.04 | 2,675.04 | 851.06 | 186 |
| 2022-09-07 | 2,701.00 | 2,718.00 | 2,692.00 | 2,718.00 | 864.73 | 177 |
| 2022-09-06 | 2,696.39 | 2,696.39 | 2,632.32 | 2,669.00 | 849.14 | 552 |
| 2022-09-05 | 2,704.97 | 2,704.97 | 2,704.97 | 2,704.97 | 860.59 | 0 |
| 2022-09-02 | 2,650.02 | 2,713.42 | 2,650.02 | 2,704.97 | 860.59 | 19,524 |
| 2022-09-01 | 2,675.02 | 2,727.08 | 2,675.02 | 2,727.08 | 867.62 | 24,894 |
| 2022-08-31 | 2,651.00 | 2,683.11 | 2,651.00 | 2,683.11 | 853.63 | 75 |
| 2022-08-30 | 2,646.70 | 2,683.11 | 2,641.21 | 2,683.11 | 853.63 | 9,201 |
| 2022-08-29 | 2,638.00 | 2,660.00 | 2,638.00 | 2,660.00 | 846.28 | 984 |
| 2022-08-26 | 2,667.55 | 2,667.55 | 2,650.00 | 2,650.00 | 843.10 | 495 |
| 2022-08-25 | 2,705.00 | 2,705.71 | 2,705.00 | 2,705.71 | 860.82 | 204 |
| 2022-08-24 | 2,690.00 | 2,699.68 | 2,686.25 | 2,690.00 | 855.82 | 2,916 |
| 2022-08-23 | 2,712.90 | 2,712.90 | 2,650.00 | 2,678.50 | 852.16 | 756 |
| 2022-08-22 | 2,746.77 | 2,746.77 | 2,733.03 | 2,733.03 | 869.51 | 9,066 |
| 2022-08-19 | 2,775.00 | 2,818.99 | 2,769.00 | 2,769.00 | 880.96 | 459 |
| 2022-08-18 | 2,787.00 | 2,800.00 | 2,787.00 | 2,797.75 | 890.10 | 9,450 |
| 2022-08-17 | 2,767.01 | 2,862.13 | 2,767.01 | 2,800.01 | 890.82 | 2,112 |
| 2022-08-16 | 2,752.00 | 2,805.00 | 2,752.00 | 2,776.75 | 883.42 | 54,801 |
| 2022-08-15 | 2,636.00 | 2,687.99 | 2,626.00 | 2,634.63 | 838.21 | 17,676 |
| 2022-08-12 | 2,593.25 | 2,628.86 | 2,586.00 | 2,627.70 | 836.00 | 5,511 |
| 2022-08-11 | 2,570.00 | 2,602.00 | 2,560.00 | 2,601.73 | 827.74 | 1,494 |
| 2022-08-10 | 2,600.00 | 2,612.48 | 2,575.00 | 2,600.00 | 823.63 | 1,797 |
| 2022-08-09 | 2,586.01 | 2,599.00 | 2,580.01 | 2,599.00 | 823.31 | 1,497 |
| 2022-08-08 | 2,598.99 | 2,598.99 | 2,579.00 | 2,584.52 | 818.73 | 12,501 |
| 2022-08-05 | 2,561.00 | 2,575.50 | 2,552.01 | 2,560.00 | 810.96 | 4,194 |
| 2022-08-04 | 2,635.70 | 2,635.70 | 2,560.00 | 2,560.00 | 810.96 | 8,133 |
| 2022-08-03 | 2,778.98 | 2,778.98 | 2,652.03 | 2,668.50 | 845.33 | 459 |
| 2022-08-02 | 2,710.00 | 2,762.12 | 2,705.00 | 2,762.12 | 874.99 | 9,900 |
| 2022-08-01 | 2,700.00 | 2,708.00 | 2,698.25 | 2,708.00 | 857.84 | 1,608 |
| 2022-07-29 | 2,675.50 | 2,690.01 | 2,660.01 | 2,690.01 | 852.14 | 819 |
| 2022-07-28 | 2,580.00 | 2,663.99 | 2,580.00 | 2,628.00 | 832.50 | 3,405 |
| 2022-07-27 | 2,489.55 | 2,599.99 | 2,489.55 | 2,569.00 | 813.81 | 11,007 |
| 2022-07-26 | 2,484.30 | 2,520.00 | 2,460.00 | 2,498.13 | 791.36 | 15,246 |
| 2022-07-25 | 2,697.00 | 2,697.00 | 2,692.00 | 2,692.00 | 852.77 | 90 |
| 2022-07-22 | 2,729.00 | 2,729.00 | 2,700.00 | 2,700.00 | 855.31 | 750 |
| 2022-07-21 | 2,700.00 | 2,751.99 | 2,700.00 | 2,736.86 | 866.98 | 678 |
| 2022-07-20 | 2,685.00 | 2,695.00 | 2,685.00 | 2,695.00 | 853.72 | 216 |
| 2022-07-19 | 2,640.00 | 2,654.00 | 2,626.35 | 2,654.00 | 840.74 | 354 |
| 2022-07-18 | 2,658.22 | 2,692.38 | 2,620.02 | 2,644.50 | 837.73 | 15,462 |
| 2022-07-15 | 2,677.00 | 2,677.02 | 2,636.00 | 2,645.00 | 837.89 | 5,781 |
| 2022-07-14 | 2,647.99 | 2,665.00 | 2,625.02 | 2,665.00 | 844.22 | 1,464 |
| 2022-07-13 | 2,615.00 | 2,615.00 | 2,549.82 | 2,605.00 | 825.21 | 534 |
| 2022-07-12 | 2,615.00 | 2,648.42 | 2,615.00 | 2,615.00 | 828.38 | 594 |
| 2022-07-11 | 2,615.00 | 2,615.00 | 2,598.00 | 2,599.69 | 823.53 | 381 |
| 2022-07-08 | 2,566.00 | 2,572.37 | 2,564.00 | 2,564.00 | 812.23 | 555 |
| 2022-07-07 | 2,566.05 | 2,571.28 | 2,552.00 | 2,552.03 | 808.43 | 810 |
| 2022-07-06 | 2,580.00 | 2,608.00 | 2,575.00 | 2,604.00 | 824.90 | 4,164 |
| 2022-07-05 | 2,506.45 | 2,554.40 | 2,506.45 | 2,550.00 | 807.79 | 1,887 |
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.