Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	163.48	163.86	163.07	163.77	52.897	12,667,200
2023-09-07	162.00	163.48	161.49	163.47	52.801	19,120,800
2023-09-06	160.40	162.17	159.91	161.47	52.155	14,594,700
2023-09-05	161.85	162.80	160.18	160.27	51.767	15,209,400
2023-09-01	162.87	162.96	160.15	161.57	52.187	12,553,500
2023-08-31	161.12	162.99	160.96	162.61	52.523	19,582,800
2023-08-30	160.40	161.29	159.92	161.20	52.067	10,967,700
2023-08-29	159.00	160.23	158.86	160.05	51.696	12,702,300
2023-08-28	157.86	158.83	157.86	158.72	51.266	11,871,000
2023-08-25	157.18	158.04	156.54	157.82	50.976	12,267,000
2023-08-24	158.13	159.23	156.82	156.89	50.675	14,033,100
2023-08-23	156.61	158.40	156.51	158.10	51.066	14,210,400
2023-08-22	156.97	157.31	156.24	157.01	50.714	16,670,700
2023-08-21	157.63	158.84	157.04	157.51	50.875	15,679,200
2023-08-18	155.31	159.67	155.31	157.93	51.011	27,954,900
2023-08-17	160.90	161.14	155.02	155.69	50.288	53,614,200
2023-08-16	159.88	160.97	158.37	159.26	51.441	26,980,800
2023-08-15	159.54	160.79	158.92	159.18	51.415	14,559,300
2023-08-14	162.00	162.78	159.18	160.00	51.680	20,813,700
2023-08-11	160.55	161.83	160.10	161.20	52.067	14,195,100
2023-08-10	160.79	161.75	160.03	160.26	51.764	15,169,500
2023-08-09	160.91	162.10	160.71	160.91	51.790	13,209,600
2023-08-08	160.99	161.62	159.51	160.65	51.706	11,017,500
2023-08-07	159.50	161.21	159.11	160.49	51.654	14,268,900
2023-08-04	159.76	160.25	157.96	158.34	50.962	14,262,000
2023-08-03	159.02	159.50	158.51	159.26	51.259	13,202,700
2023-08-02	158.53	160.43	158.53	159.22	51.246	12,660,000
2023-08-01	159.95	160.45	158.96	159.11	51.210	11,782,500
2023-07-31	159.96	160.64	158.91	159.86	51.452	13,033,200
2023-07-28	159.29	160.94	159.29	159.91	51.468	11,020,200
2023-07-27	160.08	160.64	159.13	159.16	51.226	13,400,400
2023-07-26	159.24	160.69	158.94	159.74	51.413	15,094,200
2023-07-25	160.46	160.51	158.28	159.17	51.230	15,553,800
2023-07-24	158.45	159.48	157.56	159.30	51.271	12,529,800
2023-07-21	157.90	158.78	157.44	158.37	50.972	16,960,500
2023-07-20	154.93	157.55	154.90	157.48	50.686	14,987,700
2023-07-19	154.80	155.20	153.75	154.62	49.765	12,372,900
2023-07-18	154.67	155.66	153.86	154.57	49.749	13,437,300
2023-07-17	154.40	154.98	153.82	154.85	49.839	10,135,200
2023-07-14	154.12	154.67	153.58	154.66	49.778	10,427,400
2023-07-13	155.43	155.60	153.69	154.13	49.607	11,859,600
2023-07-12	155.31	155.89	154.82	155.04	49.900	16,509,900
2023-07-11	154.77	155.51	153.86	154.65	49.775	11,460,900
2023-07-10	154.56	155.50	154.32	154.88	49.849	12,967,800
2023-07-07	155.81	156.29	153.45	153.49	49.401	19,774,800
2023-07-06	157.93	158.18	156.87	157.11	50.567	14,427,000
2023-07-05	158.16	159.12	157.34	158.11	50.888	17,585,400
2023-07-03	156.81	158.44	156.33	158.20	50.917	8,647,500
2023-06-30	154.97	157.53	154.78	157.18	50.589	19,073,100
2023-06-29	154.51	154.75	153.14	154.28	49.656	21,530,400
2023-06-28	154.73	155.68	154.64	155.33	49.994	18,889,800
2023-06-27	154.15	155.85	154.06	154.49	49.723	12,093,600
2023-06-26	155.65	155.78	154.32	155.05	49.903	14,106,300
2023-06-23	155.88	156.29	155.02	155.46	50.035	18,975,000
2023-06-22	154.98	156.08	154.48	155.75	50.129	13,307,400
2023-06-21	154.21	155.34	153.36	154.46	49.714	19,251,000
2023-06-20	154.70	155.45	153.88	154.16	49.617	19,994,400
2023-06-16	158.08	158.15	155.28	155.53	50.058	34,675,800
2023-06-15	157.00	158.23	156.98	157.73	50.766	18,160,500
2023-06-14	155.91	157.33	155.61	156.87	50.489	21,103,200

← NewerPage 14 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.