Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	150.91	153.20	150.08	151.04	47.668	25,332,600
2022-04-01	149.66	151.27	148.84	151.01	47.659	20,939,700
2022-03-31	148.79	150.54	148.18	148.92	46.999	27,163,800
2022-03-30	147.13	150.18	147.04	149.87	47.299	24,991,500
2022-03-29	146.60	148.10	146.25	147.23	46.466	19,934,400
2022-03-28	143.50	146.06	143.30	146.00	46.078	20,105,700
2022-03-25	143.45	143.93	142.26	143.45	45.273	14,085,300
2022-03-24	142.39	143.91	141.88	142.83	45.077	13,440,900
2022-03-23	143.14	143.73	141.52	141.95	44.800	19,625,400
2022-03-22	144.61	144.97	142.98	143.80	45.383	20,235,000
2022-03-21	145.43	147.29	143.62	144.23	45.519	21,350,700
2022-03-18	145.18	145.57	144.11	145.44	45.901	31,233,300
2022-03-17	144.45	145.30	142.65	145.01	45.765	19,023,000
2022-03-16	145.39	146.94	143.70	145.35	45.696	24,615,900
2022-03-15	144.53	146.15	143.85	145.78	45.831	22,872,600
2022-03-14	142.02	144.85	141.99	144.05	45.287	22,646,400
2022-03-11	142.30	144.05	141.88	142.07	44.665	19,162,200
2022-03-10	139.49	143.00	139.01	142.63	44.841	27,512,700
2022-03-09	140.00	140.24	138.14	139.46	43.844	22,122,900
2022-03-08	141.50	142.46	138.58	138.74	43.618	28,305,600
2022-03-07	141.30	143.63	140.45	141.67	44.539	45,870,000
2022-03-04	137.81	142.94	137.59	142.82	44.901	35,576,400
2022-03-03	137.29	140.47	136.55	139.29	43.791	29,885,100
2022-03-02	135.66	136.83	135.18	136.16	42.807	23,863,800
2022-03-01	135.87	137.89	135.02	135.99	42.753	24,024,900
2022-02-28	135.00	136.07	133.77	135.16	42.492	26,286,600
2022-02-25	134.81	136.78	134.09	136.38	42.876	24,997,800
2022-02-24	133.91	135.01	132.01	134.53	42.294	31,717,500
2022-02-23	136.86	137.19	134.84	135.05	42.458	21,030,900
2022-02-22	137.77	138.24	135.94	136.45	42.898	25,380,900
2022-02-18	138.10	139.59	137.16	137.99	43.382	31,103,400
2022-02-17	134.00	139.47	133.78	138.88	43.662	53,831,400
2022-02-16	134.33	134.88	132.70	133.53	41.980	28,490,700
2022-02-15	134.74	135.67	133.79	134.37	42.244	21,824,400
2022-02-14	135.33	135.96	132.71	133.95	42.112	29,363,400
2022-02-11	136.82	137.18	134.17	135.33	42.546	23,733,300
2022-02-10	136.55	137.01	135.46	136.08	42.782	27,810,600
2022-02-09	138.50	138.79	137.47	137.69	43.288	21,473,700
2022-02-08	138.32	139.24	137.51	137.99	43.382	19,458,900
2022-02-07	140.06	140.07	137.61	137.96	43.373	20,010,300
2022-02-04	140.89	141.00	138.35	139.33	43.803	22,036,500
2022-02-03	140.26	141.99	139.77	140.99	44.325	20,741,100
2022-02-02	141.00	141.64	140.15	140.85	44.281	18,149,700
2022-02-01	139.21	141.15	138.99	140.91	44.300	20,323,200
2022-01-31	137.09	140.04	136.70	139.81	43.954	20,193,600
2022-01-28	136.00	137.57	133.95	137.52	43.234	25,131,900
2022-01-27	136.92	139.08	135.37	135.84	42.706	27,759,000
2022-01-26	137.34	138.79	135.16	135.75	42.678	26,185,500
2022-01-25	139.99	140.37	136.81	137.15	43.118	29,479,500
2022-01-24	139.07	140.53	137.31	140.20	44.077	28,699,200
2022-01-21	141.22	142.26	140.06	140.19	44.074	27,508,200
2022-01-20	142.35	144.46	141.07	141.22	44.397	22,387,200
2022-01-19	142.54	144.99	141.92	143.94	45.253	22,674,000
2022-01-18	144.41	144.70	142.13	142.52	44.806	21,123,900
2022-01-14	144.22	146.63	144.22	145.06	45.605	26,867,400
2022-01-13	143.43	145.68	143.11	145.47	45.734	24,252,600
2022-01-12	143.68	143.96	143.00	143.44	45.095	18,946,800
2022-01-11	144.21	144.62	143.18	144.20	45.334	21,668,700
2022-01-10	145.44	145.59	143.12	144.61	45.463	22,731,600
2022-01-07	143.50	145.36	142.96	144.89	45.551	19,723,500

← NewerPage 20 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.