Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 2,469.07 | 2,469.07 | 2,469.07 | 2,469.07 | 782.15 | 0 |
| 2022-07-01 | 2,486.00 | 2,496.00 | 2,469.07 | 2,469.07 | 782.15 | 3,717 |
| 2022-06-30 | 2,415.82 | 2,449.99 | 2,415.82 | 2,449.99 | 776.11 | 51 |
| 2022-06-29 | 2,468.00 | 2,473.00 | 2,457.00 | 2,457.00 | 778.33 | 468 |
| 2022-06-28 | 2,468.00 | 2,468.00 | 2,468.00 | 2,468.00 | 781.82 | 0 |
| 2022-06-27 | 2,479.00 | 2,479.00 | 2,425.02 | 2,468.00 | 781.82 | 738 |
| 2022-06-24 | 2,492.00 | 2,492.00 | 2,450.02 | 2,459.04 | 778.98 | 216 |
| 2022-06-23 | 2,468.00 | 2,475.00 | 2,445.81 | 2,475.00 | 784.03 | 2,298 |
| 2022-06-22 | 2,456.55 | 2,456.55 | 2,445.80 | 2,445.80 | 774.78 | 2,550 |
| 2022-06-21 | 2,419.00 | 2,488.99 | 2,419.00 | 2,468.90 | 782.10 | 3,477 |
| 2022-06-20 | 2,412.00 | 2,412.00 | 2,412.00 | 2,412.00 | 764.08 | 0 |
| 2022-06-17 | 2,445.02 | 2,445.02 | 2,412.00 | 2,412.00 | 764.08 | 480 |
| 2022-06-16 | 2,440.00 | 2,479.09 | 2,440.00 | 2,479.09 | 785.33 | 2,262 |
| 2022-06-15 | 2,479.00 | 2,480.00 | 2,368.02 | 2,424.00 | 767.88 | 3,894 |
| 2022-06-14 | 2,474.99 | 2,474.99 | 2,437.02 | 2,465.00 | 780.86 | 843 |
| 2022-06-13 | 2,479.98 | 2,479.98 | 2,450.01 | 2,455.70 | 777.92 | 405 |
| 2022-06-10 | 2,400.00 | 2,450.00 | 2,400.00 | 2,424.02 | 767.88 | 594 |
| 2022-06-09 | 2,409.00 | 2,438.39 | 2,400.01 | 2,400.05 | 760.29 | 258 |
| 2022-06-08 | 2,408.00 | 2,451.09 | 2,400.00 | 2,400.01 | 760.28 | 5,064 |
| 2022-06-07 | 2,432.00 | 2,432.00 | 2,367.02 | 2,411.00 | 763.76 | 4,749 |
| 2022-06-06 | 2,430.00 | 2,452.00 | 2,430.00 | 2,443.75 | 774.13 | 5,460 |
| 2022-06-03 | 2,471.70 | 2,475.00 | 2,454.00 | 2,454.00 | 777.38 | 936 |
| 2022-06-02 | 2,470.00 | 2,471.70 | 2,470.00 | 2,471.70 | 782.99 | 420 |
| 2022-06-01 | 2,505.50 | 2,505.50 | 2,463.00 | 2,468.10 | 781.85 | 18,690 |
| 2022-05-31 | 2,510.00 | 2,560.00 | 2,496.00 | 2,537.95 | 803.97 | 40,038 |
| 2022-05-30 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | 798.92 | 54 |
| 2022-05-27 | 2,480.00 | 2,527.29 | 2,474.01 | 2,510.00 | 795.12 | 44,589 |
| 2022-05-26 | 2,474.00 | 2,502.00 | 2,474.00 | 2,474.01 | 783.72 | 1,662 |
| 2022-05-25 | 2,471.54 | 2,471.54 | 2,430.03 | 2,445.00 | 774.53 | 2,178 |
| 2022-05-24 | 2,400.01 | 2,469.99 | 2,400.01 | 2,469.98 | 782.44 | 5,055 |
| 2022-05-23 | 2,398.90 | 2,459.99 | 2,398.90 | 2,420.02 | 766.62 | 100,755 |
| 2022-05-20 | 2,377.42 | 2,391.32 | 2,347.00 | 2,352.77 | 745.31 | 19,662 |
| 2022-05-19 | 2,441.00 | 2,441.00 | 2,369.00 | 2,377.42 | 753.12 | 63,564 |
| 2022-05-18 | 2,618.00 | 2,618.00 | 2,432.60 | 2,440.01 | 772.95 | 38,835 |
| 2022-05-17 | 2,715.00 | 2,715.00 | 2,613.00 | 2,619.92 | 829.94 | 50,142 |
| 2022-05-16 | 2,985.00 | 2,997.99 | 2,948.00 | 2,997.99 | 949.71 | 9,816 |
| 2022-05-13 | 2,950.00 | 2,985.00 | 2,950.00 | 2,965.00 | 939.26 | 1,479 |
| 2022-05-12 | 3,095.99 | 3,095.99 | 2,980.00 | 2,985.50 | 945.75 | 606 |
| 2022-05-11 | 3,046.25 | 3,046.25 | 2,940.31 | 2,996.00 | 949.08 | 6,288 |
| 2022-05-10 | 3,060.00 | 3,060.00 | 3,035.00 | 3,036.00 | 961.75 | 462 |
| 2022-05-09 | 3,099.99 | 3,108.00 | 3,012.51 | 3,108.00 | 984.55 | 6,900 |
| 2022-05-06 | 3,013.41 | 3,112.19 | 3,013.41 | 3,043.00 | 963.96 | 708 |
| 2022-05-05 | 3,080.00 | 3,099.00 | 3,080.00 | 3,084.00 | 976.95 | 162 |
| 2022-05-04 | 3,092.47 | 3,099.00 | 3,088.50 | 3,099.00 | 978.12 | 336 |
| 2022-05-03 | 3,076.00 | 3,128.00 | 3,076.00 | 3,106.00 | 980.33 | 1,596 |
| 2022-05-02 | 3,100.00 | 3,110.26 | 3,100.00 | 3,100.00 | 978.44 | 237 |
| 2022-04-29 | 3,155.00 | 3,155.00 | 3,075.00 | 3,118.00 | 984.12 | 1,134 |
| 2022-04-28 | 3,175.00 | 3,216.00 | 3,175.00 | 3,190.01 | 1,006.85 | 1,842 |
| 2022-04-27 | 3,173.00 | 3,175.10 | 3,144.00 | 3,146.31 | 993.05 | 1,305 |
| 2022-04-26 | 3,200.00 | 3,200.00 | 3,124.21 | 3,170.50 | 1,000.69 | 1,044 |
| 2022-04-25 | 3,179.00 | 3,179.00 | 3,098.82 | 3,179.00 | 1,003.37 | 1,893 |
| 2022-04-22 | 3,221.00 | 3,250.00 | 3,187.15 | 3,187.15 | 1,005.94 | 2,292 |
| 2022-04-21 | 3,239.50 | 3,244.99 | 3,162.01 | 3,230.00 | 1,019.47 | 2,832 |
| 2022-04-20 | 3,199.99 | 3,207.25 | 3,137.21 | 3,137.21 | 990.18 | 3,795 |
| 2022-04-19 | 3,154.00 | 3,160.00 | 3,112.21 | 3,160.00 | 997.37 | 357 |
| 2022-04-18 | 3,132.00 | 3,132.00 | 3,098.23 | 3,098.23 | 977.88 | 648 |
| 2022-04-13 | 3,050.00 | 3,109.00 | 3,050.00 | 3,106.90 | 980.61 | 28,029 |
| 2022-04-12 | 3,054.99 | 3,054.99 | 3,054.99 | 3,054.99 | 964.23 | 105 |
| 2022-04-11 | 3,170.00 | 3,170.00 | 3,055.00 | 3,055.00 | 964.23 | 1,014 |
| 2022-04-08 | 3,175.20 | 3,180.00 | 3,099.61 | 3,156.00 | 996.11 | 16,749 |
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.