Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	142.92	144.64	142.25	144.05	45.999	17,009,400
2022-12-19	143.01	143.56	141.73	142.80	45.600	15,067,500
2022-12-16	144.48	144.72	142.57	142.75	45.584	40,343,100
2022-12-15	145.58	146.42	143.63	145.36	46.417	17,514,000
2022-12-14	147.09	148.53	145.96	146.67	46.836	20,334,600
2022-12-13	150.00	150.20	146.74	147.49	47.098	23,408,100
2022-12-12	145.90	148.10	145.56	148.02	47.267	19,432,200
2022-12-09	147.47	147.72	145.22	145.31	46.402	27,929,400
2022-12-08	149.16	149.28	148.14	148.78	47.510	13,512,600
2022-12-07	150.50	151.21	148.82	149.11	47.436	17,550,300
2022-12-06	151.20	151.91	149.21	149.89	47.684	20,625,600
2022-12-05	152.75	153.00	150.51	151.65	48.244	23,608,200
2022-12-02	151.48	153.24	151.48	153.22	48.744	20,733,000
2022-12-01	152.05	153.61	150.73	153.37	48.791	22,732,200
2022-11-30	152.61	152.77	151.20	152.42	48.489	31,338,000
2022-11-29	153.03	153.71	152.55	152.97	48.664	13,841,700
2022-11-28	152.72	154.64	152.72	153.51	48.836	17,674,800
2022-11-25	152.12	153.09	151.86	153.07	48.696	8,777,400
2022-11-23	152.08	153.37	151.88	152.42	48.489	16,920,600
2022-11-22	152.00	152.45	151.12	151.69	48.257	16,898,400
2022-11-21	150.61	152.14	150.19	151.15	48.085	21,157,200
2022-11-18	149.67	150.24	148.77	150.23	47.792	18,987,000
2022-11-17	147.01	148.73	146.71	148.00	47.083	24,791,400
2022-11-16	147.88	150.20	147.12	148.50	47.242	32,593,200
2022-11-15	145.61	150.27	144.55	147.44	46.905	76,548,600
2022-11-14	141.64	143.32	138.27	138.39	44.026	37,525,800
2022-11-11	142.67	143.12	139.99	142.58	45.359	19,270,800
2022-11-10	142.51	142.69	140.50	142.36	45.289	20,310,600
2022-11-09	142.76	143.16	139.21	139.47	44.369	15,932,100
2022-11-08	142.58	144.07	141.51	142.79	45.426	15,068,400
2022-11-07	141.26	142.97	141.26	142.45	45.317	11,364,000
2022-11-04	142.03	142.21	138.79	140.97	44.847	14,669,400
2022-11-03	139.51	141.71	139.08	140.72	44.767	10,976,400
2022-11-02	141.16	143.57	140.70	140.75	44.777	15,522,000
2022-11-01	142.97	143.55	141.50	141.69	45.076	14,814,300
2022-10-31	142.34	143.07	141.77	142.33	45.279	22,572,000
2022-10-28	140.05	142.90	140.04	142.51	45.336	13,648,200
2022-10-27	141.01	142.10	140.29	140.73	44.770	16,602,900
2022-10-26	140.36	142.04	139.82	141.14	44.901	20,754,300
2022-10-25	139.09	140.44	138.32	140.07	44.560	15,051,300
2022-10-24	137.45	140.48	137.13	139.41	44.350	18,806,700
2022-10-21	134.81	137.41	134.00	136.80	43.520	18,134,700
2022-10-20	133.98	135.40	133.65	134.09	42.658	12,754,800
2022-10-19	134.33	134.73	132.97	133.76	42.553	11,339,400
2022-10-18	133.43	135.10	133.33	134.14	42.674	16,842,300
2022-10-17	130.96	132.83	130.59	131.37	41.793	17,812,500
2022-10-14	132.44	133.22	130.05	130.43	41.493	16,641,000
2022-10-13	129.28	132.94	128.37	132.28	42.082	20,545,500
2022-10-12	133.01	134.77	130.97	131.17	41.729	16,947,600
2022-10-11	129.51	133.80	129.46	132.67	42.206	21,276,000
2022-10-10	129.53	129.93	128.28	129.32	41.140	11,411,700
2022-10-07	131.31	131.65	128.07	128.56	40.899	17,080,500
2022-10-06	133.08	134.48	131.58	131.68	41.891	14,200,500
2022-10-05	133.76	134.62	132.51	132.92	42.286	14,553,900
2022-10-04	133.86	135.20	133.37	134.25	42.709	16,134,300
2022-10-03	130.24	132.79	130.01	132.53	42.162	17,574,900
2022-09-30	132.24	132.36	129.70	129.70	41.261	19,602,300
2022-09-29	133.50	134.12	131.63	132.25	42.072	15,241,500
2022-09-28	131.41	133.65	129.72	133.11	42.346	16,838,400
2022-09-27	132.23	133.43	130.30	130.95	41.659	17,171,700

← NewerPage 17 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.