Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1,719.50 | 1,770.00 | 1,719.50 | 1,735.44 | 1,704.42 | 3,661 |
| 2024-11-15 | 1,725.00 | 1,725.00 | 1,717.00 | 1,719.40 | 1,688.66 | 662 |
| 2024-11-14 | 1,765.00 | 1,765.00 | 1,743.88 | 1,745.00 | 1,713.81 | 5,742 |
| 2024-11-13 | 1,773.00 | 1,773.00 | 1,749.00 | 1,759.98 | 1,728.52 | 2,404 |
| 2024-11-12 | 1,748.12 | 1,770.00 | 1,748.12 | 1,760.00 | 1,728.54 | 749 |
| 2024-11-11 | 1,717.00 | 1,755.00 | 1,717.00 | 1,728.00 | 1,697.11 | 326 |
| 2024-11-08 | 1,690.00 | 1,720.00 | 1,690.00 | 1,710.00 | 1,679.43 | 353 |
| 2024-11-07 | 1,669.61 | 1,680.00 | 1,660.00 | 1,671.00 | 1,641.13 | 142 |
| 2024-11-06 | 1,722.60 | 1,722.60 | 1,650.00 | 1,650.00 | 1,620.51 | 487 |
| 2024-11-05 | 1,653.04 | 1,695.00 | 1,653.04 | 1,695.00 | 1,664.70 | 2,114 |
| 2024-11-04 | 1,658.00 | 1,672.00 | 1,654.00 | 1,672.00 | 1,642.11 | 250 |
| 2024-11-01 | 1,636.61 | 1,665.28 | 1,636.61 | 1,665.28 | 1,635.51 | 215 |
| 2024-10-31 | 1,650.00 | 1,650.00 | 1,640.00 | 1,644.71 | 1,615.31 | 224 |
| 2024-10-30 | 1,646.82 | 1,668.98 | 1,643.99 | 1,644.02 | 1,614.63 | 1,721 |
| 2024-10-29 | 1,650.02 | 1,668.98 | 1,642.00 | 1,661.20 | 1,631.51 | 6,073 |
| 2024-10-28 | 1,652.69 | 1,669.96 | 1,652.69 | 1,657.00 | 1,627.38 | 221 |
| 2024-10-25 | 1,659.98 | 1,659.99 | 1,650.00 | 1,650.82 | 1,621.31 | 501 |
| 2024-10-24 | 1,651.58 | 1,651.58 | 1,648.00 | 1,648.00 | 1,618.54 | 431 |
| 2024-10-23 | 1,640.23 | 1,659.99 | 1,640.23 | 1,659.98 | 1,630.31 | 601 |
| 2024-10-22 | 1,635.00 | 1,641.99 | 1,615.00 | 1,636.00 | 1,606.76 | 3,713 |
| 2024-10-21 | 1,643.98 | 1,643.98 | 1,615.00 | 1,615.00 | 1,586.13 | 426 |
| 2024-10-18 | 1,592.00 | 1,619.98 | 1,592.00 | 1,618.97 | 1,590.03 | 237 |
| 2024-10-17 | 1,621.99 | 1,624.98 | 1,605.02 | 1,624.98 | 1,595.93 | 1,550 |
| 2024-10-16 | 1,625.00 | 1,625.00 | 1,605.00 | 1,611.02 | 1,582.22 | 339 |
| 2024-10-15 | 1,558.01 | 1,609.99 | 1,558.01 | 1,609.98 | 1,581.20 | 756 |
| 2024-10-14 | 1,550.00 | 1,558.00 | 1,547.00 | 1,558.00 | 1,530.15 | 528 |
| 2024-10-11 | 1,560.88 | 1,560.88 | 1,539.90 | 1,544.00 | 1,516.40 | 5,984 |
| 2024-10-10 | 1,564.50 | 1,566.00 | 1,555.00 | 1,560.00 | 1,532.11 | 114 |
| 2024-10-09 | 1,534.93 | 1,559.76 | 1,534.93 | 1,559.00 | 1,531.13 | 812 |
| 2024-10-08 | 1,534.00 | 1,534.00 | 1,525.01 | 1,525.01 | 1,497.75 | 121 |
| 2024-10-07 | 1,560.00 | 1,560.00 | 1,535.00 | 1,535.00 | 1,507.56 | 1,517 |
| 2024-10-04 | 1,552.98 | 1,560.00 | 1,552.98 | 1,560.00 | 1,532.11 | 122 |
| 2024-10-03 | 1,568.80 | 1,574.98 | 1,555.00 | 1,555.00 | 1,527.20 | 17,720 |
| 2024-10-02 | 1,582.02 | 1,582.02 | 1,557.50 | 1,561.00 | 1,533.10 | 693 |
| 2024-09-30 | 1,570.00 | 1,590.00 | 1,570.00 | 1,589.98 | 1,561.56 | 1,323 |
| 2024-09-27 | 1,570.00 | 1,600.00 | 1,570.00 | 1,575.01 | 1,546.86 | 128 |
| 2024-09-26 | 1,575.01 | 1,599.98 | 1,558.01 | 1,574.99 | 1,546.84 | 12,204 |
| 2024-09-25 | 1,570.00 | 1,600.00 | 1,565.02 | 1,589.02 | 1,560.62 | 462 |
| 2024-09-24 | 1,569.96 | 1,569.96 | 1,550.99 | 1,565.00 | 1,537.02 | 189 |
| 2024-09-23 | 1,569.98 | 1,569.98 | 1,550.97 | 1,559.11 | 1,531.24 | 934 |
| 2024-09-20 | 1,500.02 | 1,537.16 | 1,500.02 | 1,534.00 | 1,506.58 | 234 |
| 2024-09-19 | 1,500.00 | 1,522.18 | 1,500.00 | 1,504.27 | 1,477.38 | 489 |
| 2024-09-18 | 1,500.02 | 1,540.00 | 1,500.02 | 1,523.98 | 1,496.74 | 557 |
| 2024-09-17 | 1,537.03 | 1,541.25 | 1,500.43 | 1,511.83 | 1,484.81 | 624 |
| 2024-09-13 | 1,548.04 | 1,587.16 | 1,548.03 | 1,549.00 | 1,521.31 | 207 |
| 2024-09-12 | 1,560.00 | 1,560.00 | 1,548.03 | 1,548.03 | 1,520.36 | 4,139 |
| 2024-09-11 | 1,551.00 | 1,560.00 | 1,540.04 | 1,558.66 | 1,530.80 | 2,741 |
| 2024-09-10 | 1,545.21 | 1,588.96 | 1,545.21 | 1,580.03 | 1,551.79 | 1,404 |
| 2024-09-09 | 1,532.00 | 1,537.00 | 1,529.99 | 1,537.00 | 1,509.53 | 339 |
| 2024-09-06 | 1,531.00 | 1,560.98 | 1,529.50 | 1,532.00 | 1,504.61 | 278 |
| 2024-09-05 | 1,531.01 | 1,573.78 | 1,525.00 | 1,532.63 | 1,505.23 | 136 |
| 2024-09-04 | 1,535.00 | 1,541.00 | 1,522.04 | 1,540.76 | 1,513.22 | 311 |
| 2024-09-03 | 1,536.64 | 1,571.98 | 1,530.00 | 1,535.00 | 1,507.56 | 407 |
| 2024-09-02 | 1,535.00 | 1,542.67 | 1,535.00 | 1,535.00 | 1,507.56 | 34 |
| 2024-08-30 | 1,509.00 | 1,526.99 | 1,500.05 | 1,526.99 | 1,499.69 | 1,639 |
| 2024-08-29 | 1,502.50 | 1,517.98 | 1,502.00 | 1,509.00 | 1,482.03 | 1,740 |
| 2024-08-28 | 1,484.02 | 1,519.98 | 1,479.00 | 1,495.00 | 1,468.28 | 2,917 |
| 2024-08-27 | 1,497.99 | 1,505.00 | 1,484.02 | 1,500.53 | 1,473.71 | 505 |
| 2024-08-26 | 1,438.04 | 1,476.00 | 1,438.04 | 1,467.00 | 1,440.78 | 1,359 |
| 2024-08-23 | 1,470.00 | 1,470.00 | 1,427.83 | 1,438.02 | 1,412.31 | 568 |
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.