Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	140.10	141.92	139.81	140.90	45.178	33,928,500
2023-03-17	138.19	139.49	137.59	139.40	44.697	43,081,200
2023-03-16	139.43	139.65	137.88	138.28	44.338	28,905,600
2023-03-15	136.89	139.81	136.71	139.64	44.591	33,133,500
2023-03-14	137.69	138.27	137.00	138.10	44.099	25,542,600
2023-03-13	136.68	138.50	136.58	137.37	43.866	28,142,100
2023-03-10	137.02	138.28	136.09	136.97	43.738	20,065,200
2023-03-09	138.83	138.98	136.92	137.17	43.802	15,415,800
2023-03-08	138.56	138.92	137.28	138.10	44.099	19,090,800
2023-03-07	141.18	141.68	138.79	139.25	44.466	17,387,400
2023-03-06	140.50	140.98	140.02	140.65	44.913	16,720,800
2023-03-03	141.04	141.19	139.77	140.67	44.920	16,888,800
2023-03-02	139.84	140.74	139.50	140.50	44.865	14,785,500
2023-03-01	141.06	141.28	139.37	140.15	44.754	14,180,100
2023-02-28	141.00	142.65	140.95	142.13	45.386	18,054,000
2023-02-27	142.71	143.09	140.66	141.44	45.166	16,647,300
2023-02-24	140.84	142.74	139.53	142.47	45.495	20,623,500
2023-02-23	144.37	144.37	140.71	142.09	45.373	22,021,200
2023-02-22	146.77	147.57	142.76	144.24	46.060	29,844,000
2023-02-21	142.88	148.34	142.15	147.33	47.047	54,393,900
2023-02-17	145.11	146.69	144.57	146.44	46.762	24,770,700
2023-02-16	145.48	145.99	144.18	144.27	46.069	16,312,200
2023-02-15	144.96	146.60	144.56	146.57	46.804	14,674,200
2023-02-14	145.73	147.13	144.56	145.49	46.459	13,831,200
2023-02-13	144.71	146.12	144.51	145.91	46.593	16,015,800
2023-02-10	143.09	143.94	142.17	143.72	45.894	15,002,700
2023-02-09	140.87	141.94	140.57	141.52	45.191	13,064,400
2023-02-08	140.33	141.10	139.99	140.22	44.776	11,691,300
2023-02-07	139.77	141.30	138.69	140.98	45.019	16,341,300
2023-02-06	141.82	142.10	140.03	140.68	44.923	17,454,000
2023-02-03	143.36	143.96	140.86	141.71	45.252	17,155,500
2023-02-02	144.41	144.86	142.94	143.62	45.862	17,806,800
2023-02-01	143.66	145.61	142.70	144.67	46.197	12,849,300
2023-01-31	142.32	143.88	141.66	143.87	45.942	14,103,600
2023-01-30	142.12	142.45	141.27	142.15	45.392	15,897,600
2023-01-27	142.60	144.47	141.75	143.30	45.760	18,412,800
2023-01-26	143.03	143.75	141.76	142.21	45.412	15,819,000
2023-01-25	142.24	142.84	140.39	142.34	45.453	12,491,700
2023-01-24	146.55	146.55	141.00	143.02	45.670	13,669,200
2023-01-23	140.46	143.01	140.20	142.64	45.549	13,149,900
2023-01-20	139.40	140.78	138.17	140.54	44.878	29,543,100
2023-01-19	141.39	141.53	138.79	138.83	44.332	17,342,100
2023-01-18	144.20	144.25	140.48	140.84	44.974	22,674,300
2023-01-17	145.29	145.71	144.20	144.41	46.114	15,122,400
2023-01-13	145.53	145.82	143.86	145.29	46.395	13,699,800
2023-01-12	146.41	146.42	144.39	144.81	46.242	12,472,800
2023-01-11	145.74	146.18	144.73	146.13	46.663	14,834,700
2023-01-10	144.94	145.45	143.73	144.86	46.258	11,970,600
2023-01-09	146.32	147.86	144.80	144.95	46.287	17,756,700
2023-01-06	144.60	147.55	144.24	146.78	46.871	21,231,900
2023-01-05	143.46	144.13	142.65	143.27	45.750	13,274,400
2023-01-04	143.42	144.05	142.07	143.76	45.907	13,338,300
2023-01-03	142.55	143.71	142.09	143.60	45.855	17,249,700
2022-12-30	141.56	141.99	140.81	141.79	45.277	11,505,900
2022-12-29	142.14	143.02	141.75	142.15	45.392	9,171,900
2022-12-28	143.47	143.67	140.91	141.29	45.118	15,246,300
2022-12-27	144.04	144.45	143.19	143.81	45.923	10,044,600
2022-12-23	143.05	143.80	142.28	143.77	45.910	9,547,500
2022-12-22	144.77	144.98	141.93	143.48	45.817	13,082,400
2022-12-21	144.32	145.94	144.26	145.18	46.360	13,726,500

← NewerPage 16 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.