Walmart Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 75.370 | 76.220 | 75.150 | 75.580 | 74.225 | 16,511,100 |
| 2024-08-21 | 75.300 | 75.580 | 74.590 | 75.240 | 73.891 | 14,832,000 |
| 2024-08-20 | 73.750 | 74.750 | 73.720 | 74.540 | 73.204 | 14,434,000 |
| 2024-08-19 | 73.390 | 73.980 | 73.340 | 73.720 | 72.399 | 13,709,300 |
| 2024-08-16 | 72.700 | 73.610 | 72.520 | 73.450 | 72.133 | 19,872,100 |
| 2024-08-15 | 74.120 | 74.440 | 72.780 | 73.180 | 71.664 | 49,567,500 |
| 2024-08-14 | 67.920 | 68.790 | 67.850 | 68.660 | 67.238 | 22,928,600 |
| 2024-08-13 | 68.430 | 68.610 | 67.140 | 68.130 | 66.719 | 26,557,900 |
| 2024-08-12 | 68.340 | 69.220 | 68.070 | 68.700 | 67.277 | 17,385,300 |
| 2024-08-09 | 67.850 | 68.220 | 67.330 | 67.950 | 66.542 | 13,805,600 |
| 2024-08-08 | 66.840 | 67.920 | 66.670 | 67.660 | 66.258 | 12,489,800 |
| 2024-08-07 | 67.870 | 68.010 | 66.810 | 66.910 | 65.524 | 18,499,200 |
| 2024-08-06 | 67.840 | 68.630 | 67.680 | 67.740 | 66.337 | 14,815,100 |
| 2024-08-05 | 68.100 | 68.580 | 66.910 | 67.590 | 66.190 | 20,770,500 |
| 2024-08-02 | 69.600 | 70.240 | 67.740 | 68.460 | 67.042 | 23,578,700 |
| 2024-08-01 | 68.910 | 69.800 | 68.520 | 69.790 | 68.344 | 17,275,500 |
| 2024-07-31 | 69.180 | 69.250 | 68.290 | 68.640 | 67.218 | 22,908,800 |
| 2024-07-30 | 69.550 | 69.850 | 68.980 | 69.190 | 67.757 | 12,522,500 |
| 2024-07-29 | 69.850 | 69.900 | 69.130 | 69.620 | 68.178 | 10,315,300 |
| 2024-07-26 | 70.230 | 70.240 | 68.830 | 69.780 | 68.334 | 16,789,300 |
| 2024-07-25 | 70.600 | 70.770 | 69.950 | 70.020 | 68.569 | 18,821,200 |
| 2024-07-24 | 70.520 | 70.840 | 70.340 | 70.600 | 69.137 | 22,490,800 |
| 2024-07-23 | 70.470 | 70.700 | 70.110 | 70.650 | 69.186 | 9,263,600 |
| 2024-07-22 | 70.860 | 71.260 | 70.230 | 70.380 | 68.922 | 12,666,100 |
| 2024-07-19 | 71.200 | 71.330 | 70.650 | 70.750 | 69.284 | 11,665,500 |
| 2024-07-18 | 70.680 | 71.190 | 70.430 | 70.820 | 69.353 | 10,682,700 |
| 2024-07-17 | 70.180 | 71.100 | 69.950 | 71.030 | 69.559 | 13,533,800 |
| 2024-07-16 | 69.820 | 70.240 | 69.580 | 69.990 | 68.540 | 9,836,800 |
| 2024-07-15 | 69.300 | 69.970 | 69.300 | 69.610 | 68.168 | 10,171,100 |
| 2024-07-12 | 69.900 | 70.030 | 69.170 | 69.240 | 67.806 | 12,145,300 |
| 2024-07-11 | 70.180 | 70.450 | 69.260 | 69.800 | 68.354 | 15,624,800 |
| 2024-07-10 | 70.100 | 70.440 | 69.720 | 70.410 | 68.951 | 10,803,400 |
| 2024-07-09 | 69.900 | 70.250 | 69.670 | 69.900 | 68.452 | 9,758,400 |
| 2024-07-08 | 69.900 | 70.140 | 69.350 | 69.680 | 68.237 | 12,077,700 |
| 2024-07-05 | 68.160 | 70.150 | 68.100 | 70.040 | 68.589 | 21,586,100 |
| 2024-07-03 | 67.810 | 68.250 | 67.620 | 68.240 | 66.826 | 6,287,500 |
| 2024-07-02 | 67.440 | 68.080 | 67.260 | 68.070 | 66.660 | 9,436,500 |
| 2024-07-01 | 67.890 | 68.240 | 67.250 | 67.480 | 66.082 | 8,666,000 |
| 2024-06-28 | 67.870 | 68.100 | 67.320 | 67.710 | 66.307 | 18,816,700 |
| 2024-06-27 | 68.290 | 68.580 | 67.670 | 67.880 | 66.474 | 12,899,200 |
| 2024-06-26 | 67.400 | 68.600 | 67.210 | 68.290 | 66.875 | 14,177,500 |
| 2024-06-25 | 67.170 | 67.590 | 66.550 | 67.420 | 66.023 | 20,869,200 |
| 2024-06-24 | 68.050 | 69.040 | 67.900 | 68.900 | 67.473 | 12,470,400 |
| 2024-06-21 | 68.260 | 68.550 | 67.830 | 67.910 | 66.503 | 25,883,000 |
| 2024-06-20 | 67.350 | 68.130 | 67.300 | 68.010 | 66.601 | 13,860,800 |
| 2024-06-18 | 67.630 | 67.870 | 67.300 | 67.600 | 66.200 | 12,093,500 |
| 2024-06-17 | 66.920 | 67.440 | 66.410 | 67.420 | 66.023 | 12,103,000 |
| 2024-06-14 | 66.540 | 67.110 | 66.300 | 67.020 | 65.632 | 12,590,100 |
| 2024-06-13 | 66.300 | 66.760 | 65.950 | 66.700 | 65.318 | 11,196,600 |
| 2024-06-12 | 66.850 | 66.940 | 65.900 | 66.310 | 64.936 | 11,704,700 |
| 2024-06-11 | 66.950 | 66.960 | 66.350 | 66.730 | 65.348 | 13,367,500 |
| 2024-06-10 | 67.190 | 67.330 | 66.270 | 66.960 | 65.573 | 21,659,500 |
| 2024-06-07 | 67.400 | 67.570 | 65.640 | 65.880 | 64.515 | 20,213,200 |
| 2024-06-06 | 67.060 | 67.440 | 66.770 | 67.150 | 65.759 | 13,256,000 |
| 2024-06-05 | 66.570 | 67.150 | 66.280 | 67.090 | 65.700 | 14,982,700 |
| 2024-06-04 | 65.990 | 66.640 | 65.830 | 66.600 | 65.220 | 14,780,800 |
| 2024-06-03 | 65.510 | 65.840 | 65.160 | 65.820 | 64.457 | 11,578,700 |
| 2024-05-31 | 64.670 | 65.900 | 64.160 | 65.760 | 64.398 | 27,632,200 |
| 2024-05-30 | 64.930 | 65.170 | 64.770 | 64.890 | 63.546 | 13,051,900 |
| 2024-05-29 | 64.750 | 65.210 | 64.650 | 64.920 | 63.575 | 11,538,600 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-02-26 | 3:1 |
| 1999-04-20 | 2:1 |
| 1993-02-26 | 2:1 |
| 1990-07-09 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.2480 USD |
| 2026-05-08 | 0.2480 USD |
| 2026-03-20 | 0.2480 USD |
| 2025-12-12 | 0.2350 USD |
| 2025-08-15 | 0.2350 USD |
| 2025-05-09 | 0.2350 USD |
| 2025-03-21 | 0.2350 USD |
| 2024-12-13 | 0.2080 USD |
| 2024-08-16 | 0.2080 USD |
| 2024-05-09 | 0.2080 USD |
| 2024-03-14 | 0.2080 USD |
| 2023-12-07 | 0.5700 USD |
| 2023-08-10 | 0.5700 USD |
| 2023-05-04 | 0.5700 USD |
| 2023-03-16 | 0.5700 USD |
| 2022-12-08 | 0.5600 USD |
| 2022-08-11 | 0.5600 USD |
| 2022-05-05 | 0.5600 USD |
| 2022-03-17 | 0.5600 USD |
| 2021-12-09 | 0.5500 USD |
| 2021-08-12 | 0.5500 USD |
| 2021-05-06 | 0.5500 USD |
| 2021-03-18 | 0.5500 USD |
| 2020-12-10 | 0.5400 USD |
| 2020-08-13 | 0.5400 USD |
| 2020-05-07 | 0.5400 USD |
| 2020-03-19 | 0.5400 USD |
| 2019-12-05 | 0.5300 USD |
| 2019-08-08 | 0.5300 USD |
| 2019-05-09 | 0.5300 USD |
| 2019-03-14 | 0.5300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.