Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	154.52	155.51	154.07	155.30	49.984	15,738,900
2023-06-12	153.43	154.30	153.17	154.10	49.598	14,713,500
2023-06-09	152.16	153.72	151.60	153.09	49.273	15,603,900
2023-06-08	150.39	152.43	149.79	152.17	48.977	18,873,000
2023-06-07	149.25	150.36	149.04	150.00	48.278	24,256,500
2023-06-06	149.70	150.19	148.51	149.78	48.207	15,015,600
2023-06-05	149.37	151.25	149.37	149.80	48.214	15,553,200
2023-06-02	147.22	149.01	147.10	148.82	47.898	19,178,100
2023-06-01	146.21	147.90	145.94	147.41	47.445	20,239,200
2023-05-31	145.42	147.31	145.01	146.87	47.271	30,130,800
2023-05-30	146.30	147.29	145.60	146.06	47.010	15,742,500
2023-05-26	145.70	146.82	145.47	146.42	47.126	15,720,900
2023-05-25	146.88	147.44	145.09	146.16	47.042	21,299,100
2023-05-24	148.51	148.54	146.30	147.63	47.515	20,515,200
2023-05-23	148.01	148.86	147.08	148.31	47.734	16,302,300
2023-05-22	149.70	150.08	148.29	148.59	47.824	16,117,800
2023-05-19	151.40	151.46	149.11	149.91	48.249	27,594,000
2023-05-18	151.80	154.29	149.95	151.47	48.751	46,768,500
2023-05-17	151.14	151.15	148.71	149.53	48.127	26,985,900
2023-05-16	150.85	151.53	149.57	149.78	48.207	15,512,100
2023-05-15	153.50	153.85	151.38	151.88	48.883	16,113,900
2023-05-12	153.60	154.07	152.71	153.07	49.266	16,119,300
2023-05-11	152.55	153.27	152.00	153.12	49.282	11,926,800
2023-05-10	153.69	154.35	151.23	152.55	49.099	15,827,700
2023-05-09	152.72	153.18	152.34	152.98	49.237	15,209,700
2023-05-08	151.27	152.95	151.06	152.72	49.154	14,926,200
2023-05-05	150.30	152.01	149.83	151.77	48.848	14,556,000
2023-05-04	150.55	150.99	149.49	150.47	48.429	14,011,200
2023-05-03	151.56	152.10	150.27	150.62	48.294	12,334,500
2023-05-02	151.47	151.49	149.46	151.18	48.474	11,329,500
2023-05-01	151.04	152.54	150.93	151.59	48.605	11,409,600
2023-04-28	151.29	152.17	150.18	150.97	48.406	14,088,600
2023-04-27	150.78	151.94	150.78	151.38	48.538	12,861,000
2023-04-26	150.98	151.41	150.22	150.91	48.387	12,910,200
2023-04-25	153.29	153.75	151.33	151.57	48.599	17,246,700
2023-04-24	151.71	152.95	151.71	152.76	48.980	13,579,500
2023-04-21	151.96	152.30	151.18	151.73	48.650	25,335,000
2023-04-20	150.21	151.39	149.60	150.97	48.406	13,641,600
2023-04-19	150.84	151.41	149.77	150.01	48.099	12,433,500
2023-04-18	149.78	150.34	149.44	149.85	48.047	13,482,300
2023-04-17	148.64	149.67	148.50	149.52	47.942	16,166,700
2023-04-14	149.03	149.89	148.15	148.48	47.608	10,464,900
2023-04-13	149.65	150.00	148.20	149.49	47.932	13,272,600
2023-04-12	149.79	150.97	149.17	149.34	47.884	11,209,800
2023-04-11	151.00	151.00	149.62	150.07	48.118	18,370,500
2023-04-10	150.36	151.12	149.77	150.51	48.259	14,519,100
2023-04-06	148.80	151.04	148.52	150.80	48.352	17,891,700
2023-04-05	147.17	149.88	147.14	149.67	47.990	26,540,700
2023-04-04	148.53	148.79	147.02	147.23	47.207	18,113,700
2023-04-03	147.73	148.95	147.50	148.69	47.675	19,766,700
2023-03-31	146.58	148.44	146.47	147.45	47.278	20,868,000
2023-03-30	145.50	146.60	145.02	145.67	46.707	21,879,000
2023-03-29	144.37	144.96	143.45	144.23	46.245	24,216,900
2023-03-28	143.65	144.41	143.05	143.61	46.047	21,282,900
2023-03-27	142.79	144.98	142.78	144.17	46.226	26,775,600
2023-03-24	141.01	142.47	140.60	141.80	45.466	22,752,300
2023-03-23	140.20	141.61	139.49	140.65	45.097	22,044,300
2023-03-22	140.64	141.22	139.46	139.52	44.735	18,548,400
2023-03-21	141.39	141.39	139.53	140.42	45.024	19,013,400
2023-03-20	140.10	141.92	139.81	140.90	45.178	33,928,500

← NewerPage 15 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.