Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	128.75	132.14	128.27	131.31	41.773	23,011,200
2022-09-23	132.87	133.18	128.77	130.06	41.376	27,195,300
2022-09-22	134.57	134.72	132.84	133.39	42.435	16,744,500
2022-09-21	135.44	137.45	134.62	134.77	42.874	24,903,600
2022-09-20	133.48	133.88	132.54	133.55	42.486	13,963,500
2022-09-19	132.82	134.76	132.47	134.33	42.734	16,853,100
2022-09-16	132.00	134.55	131.28	133.19	42.372	41,874,300
2022-09-15	135.05	135.15	132.97	133.47	42.461	20,189,400
2022-09-14	135.63	136.53	134.10	134.92	42.922	19,934,700
2022-09-13	136.86	137.95	134.81	135.22	43.017	17,687,400
2022-09-12	137.08	138.25	136.97	138.07	43.924	14,284,500
2022-09-09	136.30	137.50	136.13	136.84	43.533	16,140,600
2022-09-08	135.40	136.87	134.88	136.43	43.402	16,956,000
2022-09-07	133.06	135.97	132.74	135.74	43.183	17,058,900
2022-09-06	133.05	133.62	130.72	132.34	42.101	21,899,700
2022-09-02	134.85	135.67	132.44	133.00	42.311	17,234,400
2022-09-01	132.54	135.14	132.40	134.48	42.782	21,741,900
2022-08-31	132.78	133.79	131.93	132.55	42.168	22,460,700
2022-08-30	133.34	133.65	131.74	132.48	42.146	14,468,100
2022-08-29	130.83	133.87	130.59	132.88	42.273	17,381,700
2022-08-26	136.11	136.83	131.51	131.60	41.866	21,331,800
2022-08-25	135.28	135.99	135.03	135.87	43.224	19,414,500
2022-08-24	134.35	135.29	133.60	134.97	42.938	15,766,500
2022-08-23	134.61	134.96	133.21	134.00	42.629	16,955,100
2022-08-22	136.20	136.72	134.44	134.57	42.811	18,667,200
2022-08-19	138.92	139.07	136.91	137.02	43.590	22,918,800
2022-08-18	139.53	140.42	138.50	139.07	44.242	19,197,600
2022-08-17	138.57	142.72	138.40	139.52	44.385	41,792,100
2022-08-16	138.90	140.93	138.19	139.37	44.338	91,773,300
2022-08-15	131.63	133.57	131.36	132.60	42.184	26,516,100
2022-08-12	130.00	132.84	129.82	132.22	42.063	26,625,000
2022-08-11	129.70	130.37	128.60	129.82	41.299	23,854,500
2022-08-10	130.00	130.15	128.39	129.14	40.905	25,251,000
2022-08-09	127.89	128.97	127.21	128.87	40.819	19,325,100
2022-08-08	126.65	128.21	126.61	127.61	40.420	18,175,200
2022-08-05	125.51	126.81	125.12	126.58	40.094	32,007,000
2022-08-04	130.67	130.80	125.33	125.57	39.774	53,106,000
2022-08-03	132.16	132.94	129.86	130.50	41.336	32,003,100
2022-08-02	133.15	133.71	131.40	132.68	42.026	19,695,000
2022-08-01	131.06	134.23	131.00	132.54	41.982	24,996,300
2022-07-29	128.32	132.26	128.01	132.05	41.827	30,141,900
2022-07-28	126.27	130.51	126.27	129.75	41.098	33,262,200
2022-07-27	121.24	126.77	121.03	126.59	40.097	42,159,600
2022-07-26	121.13	122.69	120.06	121.98	38.637	95,391,600
2022-07-25	132.39	132.70	131.46	132.02	41.817	20,535,300
2022-07-22	132.54	133.39	131.23	132.21	41.877	13,616,400
2022-07-21	130.68	132.56	130.50	132.55	41.985	18,764,700
2022-07-20	130.51	131.31	129.50	130.64	41.380	18,564,900
2022-07-19	129.39	129.96	128.60	129.56	41.038	16,995,300
2022-07-18	128.65	130.30	128.26	128.77	40.788	14,243,700
2022-07-15	128.80	130.27	128.05	129.07	40.883	21,184,200
2022-07-14	124.16	128.32	124.14	127.82	40.487	20,905,500
2022-07-13	124.44	126.46	123.91	125.37	39.711	12,689,100
2022-07-12	125.11	127.13	124.72	125.07	39.616	13,732,200
2022-07-11	125.02	126.33	124.62	125.45	39.736	11,532,900
2022-07-08	125.82	126.61	125.15	125.40	39.720	14,751,000
2022-07-07	125.19	125.53	124.12	125.32	39.695	17,487,300
2022-07-06	124.48	126.28	124.30	125.13	39.635	21,300,000
2022-07-05	122.21	124.51	121.61	124.25	39.356	18,218,100
2022-07-01	121.94	122.92	121.16	122.63	38.843	17,460,900

← NewerPage 18 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.