Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	65.220	65.470	64.740	65.040	63.693	13,349,600
2024-05-24	65.130	65.690	65.010	65.380	64.026	11,795,000
2024-05-23	65.170	65.520	64.560	64.840	63.497	16,222,900
2024-05-22	64.980	65.690	64.730	65.250	63.898	14,879,400
2024-05-21	64.530	65.190	64.450	65.150	63.800	17,131,700
2024-05-20	64.420	64.760	63.870	64.180	62.850	15,001,400
2024-05-17	64.240	64.880	63.630	64.650	63.311	29,330,400
2024-05-16	64.220	64.420	62.940	64.010	62.684	60,545,600
2024-05-15	59.830	59.940	59.470	59.830	58.591	22,240,600
2024-05-14	60.520	60.550	59.440	59.860	58.620	18,780,100
2024-05-13	60.620	61.350	60.290	60.410	59.159	19,260,500
2024-05-10	60.410	60.580	60.160	60.480	59.227	12,356,600
2024-05-09	60.200	60.580	59.950	60.440	59.188	14,550,500
2024-05-08	60.630	60.850	60.220	60.300	58.847	11,015,700
2024-05-07	60.170	60.800	60.050	60.620	59.159	14,520,200
2024-05-06	60.000	60.000	59.390	59.870	58.428	11,119,400
2024-05-03	59.620	59.980	59.140	59.820	58.379	14,207,400
2024-05-02	58.940	59.890	58.580	59.710	58.271	17,574,100
2024-05-01	59.310	59.410	58.720	58.850	57.432	15,464,300
2024-04-30	60.200	60.300	59.160	59.350	57.920	14,209,200
2024-04-29	60.180	60.390	59.940	60.240	58.789	9,785,100
2024-04-26	60.110	60.390	60.000	60.160	58.711	11,045,200
2024-04-25	60.050	60.530	59.830	60.210	58.759	19,263,000
2024-04-24	58.980	60.040	58.810	59.870	58.428	18,529,100
2024-04-23	60.250	60.350	58.560	59.090	57.666	17,963,900
2024-04-22	59.560	60.400	59.040	60.140	58.691	14,910,000
2024-04-19	59.450	59.670	58.970	59.530	58.096	14,165,800
2024-04-18	59.830	59.940	59.220	59.260	57.832	12,061,500
2024-04-17	60.150	60.430	59.570	59.650	58.213	15,329,700
2024-04-16	60.030	60.290	59.780	59.840	58.398	14,726,300
2024-04-15	60.510	60.700	59.910	59.930	58.486	10,557,200
2024-04-12	60.000	60.720	59.950	60.140	58.691	12,280,600
2024-04-11	60.750	60.890	60.070	60.090	58.642	10,987,600
2024-04-10	59.620	60.760	59.390	60.620	59.159	15,097,600
2024-04-09	59.870	59.970	59.300	59.790	58.349	10,013,500
2024-04-08	59.600	60.040	59.420	59.780	58.340	11,070,100
2024-04-05	59.550	60.040	59.490	59.850	58.408	10,335,900
2024-04-04	59.540	59.810	59.290	59.500	58.066	14,436,100
2024-04-03	59.380	59.500	58.940	59.430	57.998	14,615,100
2024-04-02	59.900	60.100	58.880	59.160	57.735	19,510,100
2024-04-01	60.310	60.760	59.930	60.000	58.554	13,837,600
2024-03-28	60.660	60.770	60.160	60.170	58.720	17,535,100
2024-03-27	60.870	61.050	60.380	60.720	59.257	14,363,400
2024-03-26	60.460	60.830	60.230	60.510	59.052	13,738,300
2024-03-25	60.870	60.990	60.360	60.570	59.111	14,186,600
2024-03-22	61.320	61.530	60.850	60.870	59.403	14,029,400
2024-03-21	61.280	61.660	61.050	61.450	59.969	14,265,900
2024-03-20	60.840	61.280	60.740	61.250	59.774	12,007,600
2024-03-19	60.970	61.070	60.600	60.870	59.403	12,353,600
2024-03-18	60.690	60.900	60.390	60.860	59.394	16,801,700
2024-03-15	60.680	61.150	60.460	60.680	59.218	50,946,300
2024-03-14	61.280	61.440	60.600	61.020	59.550	16,584,700
2024-03-13	61.260	61.460	60.880	61.280	59.601	15,935,200
2024-03-12	60.950	61.570	60.650	61.410	59.727	16,613,100
2024-03-11	60.100	60.710	59.870	60.660	58.998	14,154,000
2024-03-08	60.000	60.280	59.730	60.120	58.472	12,143,600
2024-03-07	61.000	61.070	60.350	60.360	58.706	16,195,300
2024-03-06	60.120	60.620	60.040	60.570	58.910	12,698,700
2024-03-05	59.870	60.340	59.580	60.040	58.395	19,676,900
2024-03-04	58.500	59.390	58.400	59.300	57.675	16,033,300

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.