Walmart Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 58.800 | 58.850 | 58.200 | 58.760 | 57.150 | 19,030,900 |
| 2024-02-29 | 59.450 | 59.490 | 58.590 | 58.610 | 57.004 | 29,245,100 |
| 2024-02-28 | 59.550 | 59.760 | 59.310 | 59.620 | 57.986 | 14,803,300 |
| 2024-02-27 | 59.640 | 59.800 | 59.220 | 59.590 | 57.957 | 18,012,700 |
| 2024-02-26 | 59.120 | 59.840 | 58.180 | 59.600 | 57.967 | 32,154,800 |
| 2024-02-23 | 176.09 | 177.65 | 175.31 | 175.56 | 56.916 | 74,365,800 |
| 2024-02-22 | 173.88 | 175.47 | 173.31 | 175.41 | 56.868 | 29,512,800 |
| 2024-02-21 | 175.00 | 175.58 | 172.80 | 173.70 | 56.313 | 40,501,500 |
| 2024-02-20 | 178.48 | 181.35 | 175.23 | 175.86 | 57.013 | 71,788,500 |
| 2024-02-16 | 170.29 | 171.93 | 169.29 | 170.36 | 55.230 | 22,373,400 |
| 2024-02-15 | 169.80 | 169.85 | 167.97 | 169.29 | 54.883 | 16,948,800 |
| 2024-02-14 | 168.75 | 168.88 | 167.54 | 168.60 | 54.660 | 18,484,500 |
| 2024-02-13 | 170.62 | 171.07 | 168.27 | 169.14 | 54.835 | 18,574,200 |
| 2024-02-12 | 169.23 | 170.36 | 169.05 | 170.30 | 55.211 | 14,795,100 |
| 2024-02-09 | 169.39 | 169.73 | 168.92 | 169.28 | 54.880 | 14,329,800 |
| 2024-02-08 | 169.38 | 170.55 | 169.14 | 169.37 | 54.909 | 14,427,900 |
| 2024-02-07 | 170.27 | 170.66 | 169.20 | 169.38 | 54.913 | 17,082,600 |
| 2024-02-06 | 168.79 | 169.95 | 168.34 | 169.81 | 55.052 | 14,181,300 |
| 2024-02-05 | 170.01 | 170.01 | 168.07 | 168.66 | 54.679 | 19,145,100 |
| 2024-02-02 | 168.15 | 170.58 | 167.92 | 169.57 | 54.974 | 21,670,800 |
| 2024-02-01 | 165.70 | 168.35 | 165.18 | 168.31 | 54.566 | 20,792,700 |
| 2024-01-31 | 167.80 | 167.80 | 165.11 | 165.25 | 53.574 | 26,134,800 |
| 2024-01-30 | 164.70 | 165.81 | 163.62 | 165.59 | 53.684 | 15,270,000 |
| 2024-01-29 | 164.35 | 165.41 | 163.52 | 165.04 | 53.506 | 18,240,300 |
| 2024-01-26 | 163.05 | 164.38 | 162.66 | 164.27 | 53.256 | 15,746,400 |
| 2024-01-25 | 161.40 | 162.87 | 160.42 | 162.84 | 52.792 | 16,369,500 |
| 2024-01-24 | 162.90 | 163.07 | 160.32 | 160.50 | 52.034 | 22,932,900 |
| 2024-01-23 | 162.12 | 162.85 | 161.77 | 162.80 | 52.779 | 12,066,600 |
| 2024-01-22 | 162.79 | 162.95 | 161.50 | 162.39 | 52.647 | 13,938,300 |
| 2024-01-19 | 163.43 | 163.57 | 161.44 | 162.38 | 52.643 | 19,175,400 |
| 2024-01-18 | 161.16 | 163.39 | 160.68 | 163.24 | 52.922 | 18,190,500 |
| 2024-01-17 | 161.38 | 161.99 | 160.63 | 161.07 | 52.219 | 14,827,800 |
| 2024-01-16 | 161.44 | 162.40 | 161.23 | 161.83 | 52.465 | 17,032,500 |
| 2024-01-12 | 161.37 | 161.54 | 160.38 | 161.32 | 52.300 | 13,629,000 |
| 2024-01-11 | 161.35 | 161.89 | 160.17 | 161.11 | 52.232 | 14,355,300 |
| 2024-01-10 | 159.56 | 161.50 | 159.56 | 161.29 | 52.290 | 20,121,900 |
| 2024-01-09 | 157.93 | 159.34 | 157.73 | 159.31 | 51.648 | 23,322,300 |
| 2024-01-08 | 156.70 | 158.29 | 156.68 | 158.25 | 51.304 | 20,680,800 |
| 2024-01-05 | 157.92 | 158.10 | 155.60 | 156.71 | 50.805 | 21,709,500 |
| 2024-01-04 | 159.21 | 159.54 | 157.49 | 157.76 | 51.146 | 19,282,500 |
| 2024-01-03 | 159.77 | 160.30 | 158.93 | 159.30 | 51.645 | 18,756,000 |
| 2024-01-02 | 157.25 | 159.54 | 157.19 | 159.29 | 51.642 | 23,539,800 |
| 2023-12-29 | 157.53 | 158.08 | 157.16 | 157.65 | 51.110 | 21,948,300 |
| 2023-12-28 | 157.77 | 158.33 | 157.50 | 157.57 | 51.084 | 16,776,000 |
| 2023-12-27 | 156.31 | 157.95 | 156.16 | 157.88 | 51.184 | 19,896,000 |
| 2023-12-26 | 156.65 | 156.99 | 156.11 | 156.41 | 50.708 | 11,679,900 |
| 2023-12-22 | 155.45 | 157.15 | 155.16 | 156.65 | 50.786 | 19,405,500 |
| 2023-12-21 | 154.00 | 155.06 | 153.91 | 154.80 | 50.186 | 20,087,700 |
| 2023-12-20 | 155.42 | 156.14 | 153.62 | 153.71 | 49.833 | 21,967,800 |
| 2023-12-19 | 154.84 | 155.69 | 154.09 | 155.53 | 50.422 | 24,417,000 |
| 2023-12-18 | 153.35 | 155.07 | 153.13 | 154.97 | 50.241 | 26,316,000 |
| 2023-12-15 | 151.78 | 153.46 | 151.54 | 152.74 | 49.518 | 70,003,500 |
| 2023-12-14 | 153.52 | 153.94 | 151.93 | 152.17 | 49.333 | 30,891,300 |
| 2023-12-13 | 151.55 | 154.05 | 150.64 | 154.05 | 49.943 | 35,348,700 |
| 2023-12-12 | 151.22 | 151.70 | 150.23 | 151.36 | 49.071 | 21,381,900 |
| 2023-12-11 | 151.14 | 151.45 | 149.54 | 151.24 | 49.032 | 31,883,400 |
| 2023-12-08 | 152.00 | 152.21 | 150.24 | 150.86 | 48.909 | 34,069,500 |
| 2023-12-07 | 154.35 | 154.54 | 152.23 | 152.46 | 49.427 | 25,362,600 |
| 2023-12-06 | 155.55 | 155.83 | 153.65 | 154.04 | 49.755 | 26,447,400 |
| 2023-12-05 | 154.45 | 155.85 | 153.74 | 155.73 | 50.301 | 21,883,800 |
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.