Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	153.32	154.93	153.31	154.30	49.839	24,883,200
2023-12-01	155.38	155.61	152.63	154.34	49.852	39,273,600
2023-11-30	156.02	156.35	154.51	155.69	50.288	29,925,900
2023-11-29	158.77	158.77	155.61	156.08	50.414	29,896,500
2023-11-28	156.66	158.92	156.66	158.64	51.240	23,535,000
2023-11-27	155.95	157.36	155.95	156.77	50.636	23,393,700
2023-11-24	155.15	156.13	154.70	156.06	50.407	13,975,200
2023-11-22	155.72	156.05	154.38	154.67	49.958	26,416,500
2023-11-21	155.46	156.85	154.13	155.86	50.343	29,382,300
2023-11-20	155.54	156.01	155.01	155.30	50.162	26,663,100
2023-11-17	155.95	157.54	155.01	155.35	50.178	42,487,800
2023-11-16	158.75	159.45	155.50	156.04	50.401	97,658,700
2023-11-15	168.38	169.94	167.51	169.78	54.839	35,769,900
2023-11-14	168.17	169.15	167.25	167.65	54.151	19,792,500
2023-11-13	166.38	167.87	166.05	167.68	54.160	15,408,900
2023-11-10	164.55	166.44	163.90	166.19	53.679	14,319,900
2023-11-09	164.37	164.52	163.25	163.92	52.946	15,080,100
2023-11-08	165.84	166.28	163.58	164.30	53.069	15,591,900
2023-11-07	165.77	166.61	165.33	165.65	53.505	15,023,400
2023-11-06	164.50	165.63	164.07	164.88	53.256	14,529,000
2023-11-03	165.88	166.30	164.50	164.66	53.185	17,240,100
2023-11-02	164.38	166.19	163.63	165.52	53.463	15,492,300
2023-11-01	164.21	165.38	162.98	164.87	53.253	14,899,500
2023-10-31	163.00	163.62	161.95	163.41	52.781	14,168,400
2023-10-30	161.46	163.26	160.79	163.02	52.655	12,653,700
2023-10-27	161.48	161.97	160.55	161.17	52.058	13,829,700
2023-10-26	162.71	163.85	161.61	161.77	52.251	16,220,100
2023-10-25	163.16	164.33	162.47	162.76	52.571	16,621,800
2023-10-24	161.40	163.48	161.39	163.25	52.730	17,535,000
2023-10-23	158.73	161.35	158.02	161.01	52.006	17,097,000
2023-10-20	160.83	161.10	158.71	158.76	51.279	15,056,700
2023-10-19	161.43	161.82	160.22	160.77	51.928	11,745,900
2023-10-18	161.88	162.36	160.72	161.54	52.177	10,559,100
2023-10-17	160.74	161.71	160.39	161.42	52.138	10,893,000
2023-10-16	160.54	162.08	160.32	161.21	52.071	14,348,100
2023-10-13	159.26	160.46	158.90	159.83	51.625	13,809,000
2023-10-12	158.53	159.31	157.77	158.95	51.341	13,514,100
2023-10-11	158.26	159.49	157.04	158.23	51.108	12,026,100
2023-10-10	156.23	158.08	155.66	157.60	50.905	16,014,300
2023-10-09	155.08	155.85	153.26	155.84	50.336	21,022,500
2023-10-06	158.65	158.99	151.65	156.41	50.520	42,616,200
2023-10-05	160.45	160.96	159.00	159.08	51.383	14,269,500
2023-10-04	159.65	161.05	159.01	161.00	52.003	15,755,700
2023-10-03	159.69	160.75	158.68	159.09	51.386	11,253,300
2023-10-02	159.49	160.27	158.31	160.10	51.712	12,992,700
2023-09-29	163.03	163.13	159.19	159.93	51.657	18,842,400
2023-09-28	162.00	162.83	161.59	162.54	52.500	11,617,200
2023-09-27	162.00	162.23	160.29	161.72	52.235	15,711,000
2023-09-26	162.94	163.54	162.35	162.50	52.487	14,435,700
2023-09-25	162.37	163.11	161.87	163.07	52.671	10,459,500
2023-09-22	162.23	163.23	161.92	162.35	52.439	13,215,000
2023-09-21	164.26	164.50	161.79	161.92	52.300	18,782,400
2023-09-20	163.60	164.71	162.96	163.91	52.943	10,120,800
2023-09-19	163.38	163.78	162.35	163.38	52.771	14,019,600
2023-09-18	164.68	165.20	163.25	163.42	52.784	12,997,800
2023-09-15	165.21	165.66	163.77	164.64	53.178	63,925,200
2023-09-14	165.00	165.74	164.41	165.25	53.375	14,923,800
2023-09-13	164.93	165.85	164.37	164.56	53.153	14,364,300
2023-09-12	164.50	164.93	164.04	164.52	53.140	11,757,300
2023-09-11	164.00	164.48	163.66	164.34	53.082	11,912,100

← NewerPage 13 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.