Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	120.88	122.06	119.89	121.58	38.510	19,166,100
2022-06-29	122.89	123.35	120.97	121.92	38.618	19,111,500
2022-06-28	124.66	125.57	122.29	122.37	38.761	15,399,000
2022-06-27	123.78	124.74	122.79	124.12	39.315	19,889,100
2022-06-24	124.09	125.31	123.16	123.72	39.188	31,845,900
2022-06-23	121.75	123.96	121.20	123.62	39.157	18,040,800
2022-06-22	122.10	123.25	120.59	120.69	38.228	20,235,000
2022-06-21	118.30	122.78	118.22	122.17	38.697	23,916,600
2022-06-17	120.02	120.88	117.97	118.29	37.468	36,838,800
2022-06-16	118.35	121.76	118.23	120.62	38.206	30,706,800
2022-06-15	119.97	120.41	117.90	119.38	37.813	25,914,000
2022-06-14	119.13	120.00	118.17	119.46	37.839	21,544,200
2022-06-13	119.74	121.24	119.09	119.41	37.823	24,897,900
2022-06-10	119.75	122.74	119.34	121.70	38.548	25,238,100
2022-06-09	122.00	124.35	120.99	121.02	38.333	19,880,100
2022-06-08	122.35	123.91	121.95	122.30	38.738	22,522,800
2022-06-07	121.24	123.49	120.88	123.37	39.077	47,707,800
2022-06-06	125.82	126.30	124.59	124.87	39.552	19,855,500
2022-06-03	126.67	127.42	125.09	125.32	39.695	18,302,700
2022-06-02	125.57	127.53	124.33	127.51	40.389	23,214,300
2022-06-01	128.50	128.92	124.68	125.45	39.736	28,534,800
2022-05-31	127.46	129.90	127.42	128.63	40.743	36,912,300
2022-05-27	125.49	128.62	125.31	128.48	40.696	25,299,900
2022-05-26	125.30	126.40	124.40	126.00	39.910	28,197,600
2022-05-25	124.00	124.67	122.60	123.37	39.077	27,121,800
2022-05-24	121.21	124.55	121.08	124.13	39.318	34,584,900
2022-05-23	119.92	123.77	119.86	122.60	38.833	43,680,900
2022-05-20	119.64	120.84	117.27	119.20	37.756	49,356,000
2022-05-19	120.87	121.79	118.60	119.07	37.715	71,008,500
2022-05-18	128.03	128.27	121.53	122.43	38.780	104,253,000
2022-05-17	136.43	137.44	130.64	131.35	41.605	132,940,200
2022-05-16	149.38	149.73	146.46	148.21	46.945	21,449,100
2022-05-13	147.71	148.38	146.14	148.05	46.895	19,962,300
2022-05-12	147.86	150.15	146.52	147.48	46.714	25,244,400
2022-05-11	149.40	150.75	146.91	147.62	46.758	27,878,700
2022-05-10	151.43	152.29	148.56	149.18	47.253	24,861,300
2022-05-09	148.47	153.10	148.19	151.31	47.927	28,207,200
2022-05-06	151.71	153.95	148.27	149.56	47.373	34,258,200
2022-05-05	153.64	153.83	151.40	152.74	48.380	23,234,400
2022-05-04	152.03	154.82	151.51	154.62	48.798	20,022,600
2022-05-03	152.43	154.28	151.78	152.51	48.132	17,950,500
2022-05-02	154.96	154.99	150.32	151.98	47.965	20,016,000
2022-04-29	155.81	156.22	152.71	152.99	48.284	21,088,800
2022-04-28	155.23	156.98	154.10	156.21	49.300	14,955,900
2022-04-27	155.53	156.20	154.02	154.24	48.678	17,496,900
2022-04-26	156.37	158.13	155.20	155.30	49.013	19,601,100
2022-04-25	156.37	157.47	154.35	156.94	49.530	18,057,600
2022-04-22	160.25	160.36	156.66	156.86	49.505	21,046,200
2022-04-21	159.92	160.77	159.07	159.87	50.455	18,168,300
2022-04-20	158.35	160.35	158.29	159.63	50.379	19,821,600
2022-04-19	156.67	157.95	156.04	157.65	49.755	15,855,000
2022-04-18	156.75	157.98	155.21	155.88	49.196	14,671,800
2022-04-14	157.11	158.29	156.43	157.08	49.575	22,360,500
2022-04-13	153.45	157.79	153.35	157.22	49.619	29,284,500
2022-04-12	154.24	155.40	152.55	153.23	48.360	26,761,200
2022-04-11	156.97	158.24	153.63	154.29	48.694	24,712,800
2022-04-08	156.91	158.41	156.21	157.41	49.679	23,294,400
2022-04-07	155.10	157.54	154.44	156.54	49.404	27,088,200
2022-04-06	151.02	155.42	150.50	154.99	48.915	28,018,500
2022-04-05	150.88	153.33	150.88	151.47	47.804	18,657,900

← NewerPage 19 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.