Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	143.62	144.64	142.40	143.52	45.121	21,828,900
2022-01-05	142.85	145.95	142.74	143.92	45.246	35,418,000
2022-01-04	144.04	145.14	141.76	142.00	44.643	33,930,000
2022-01-03	144.00	144.79	143.01	144.65	45.476	20,706,600
2021-12-31	143.20	145.04	142.92	144.69	45.488	17,947,800
2021-12-30	143.26	143.70	142.48	143.17	45.011	14,949,000
2021-12-29	142.66	143.53	142.32	142.71	44.866	13,045,200
2021-12-28	140.60	142.97	140.60	142.78	44.888	15,783,000
2021-12-27	139.60	140.87	139.57	140.76	44.253	16,040,700
2021-12-23	139.80	140.16	138.85	139.49	43.854	17,592,600
2021-12-22	139.90	139.99	138.53	139.80	43.951	17,028,000
2021-12-21	138.90	139.86	138.01	139.62	43.894	24,620,400
2021-12-20	138.12	139.75	137.60	139.20	43.762	31,017,900
2021-12-17	142.75	143.95	138.39	138.75	43.621	78,581,100
2021-12-16	145.77	146.53	142.89	143.34	45.064	39,069,600
2021-12-15	145.21	146.47	143.40	145.77	45.828	33,489,900
2021-12-14	143.30	145.28	142.15	144.94	45.567	46,721,400
2021-12-13	140.24	143.75	140.01	143.57	45.136	54,039,300
2021-12-10	138.34	141.30	137.57	141.03	44.338	38,575,500
2021-12-09	136.63	138.57	135.71	138.50	43.542	32,351,700
2021-12-08	138.06	138.50	136.01	137.15	42.945	34,496,400
2021-12-07	139.60	139.83	138.09	138.55	43.383	37,739,100
2021-12-06	137.56	139.36	137.10	139.00	43.524	32,589,300
2021-12-03	135.86	137.88	135.29	137.51	43.058	44,142,600
2021-12-02	137.63	138.44	135.24	135.47	42.419	39,805,800
2021-12-01	140.51	140.72	137.04	137.14	42.942	36,621,300
2021-11-30	141.48	142.50	140.01	140.63	44.035	64,818,900
2021-11-29	145.00	145.25	142.23	142.63	44.661	33,039,600
2021-11-26	146.44	147.88	144.42	144.90	45.372	21,039,600
2021-11-24	145.73	147.06	145.64	146.54	45.885	18,089,400
2021-11-23	144.25	145.98	143.25	145.81	45.657	29,907,900
2021-11-22	142.66	145.36	142.00	144.78	45.334	29,126,400
2021-11-19	143.62	144.00	141.94	142.39	44.586	28,119,300
2021-11-18	142.14	143.29	140.86	143.16	44.827	24,394,200
2021-11-17	143.16	144.72	141.82	141.94	44.445	33,116,100
2021-11-16	145.10	146.68	142.30	143.17	44.830	73,986,600
2021-11-15	148.15	148.45	146.40	146.91	46.001	28,896,000
2021-11-12	149.00	149.24	147.54	147.76	46.267	18,313,800
2021-11-11	148.77	148.99	148.19	148.50	46.499	13,603,200
2021-11-10	148.73	149.62	147.98	148.44	46.480	16,803,600
2021-11-09	149.52	149.87	148.87	149.79	46.903	15,001,800
2021-11-08	150.22	150.51	148.73	149.27	46.740	15,373,200
2021-11-05	152.00	152.00	149.62	150.23	47.041	15,081,900
2021-11-04	150.18	151.85	149.83	151.28	47.370	15,149,100
2021-11-03	149.60	150.29	149.03	150.18	47.025	14,209,500
2021-11-02	149.97	150.18	149.28	149.72	46.881	13,638,900
2021-11-01	149.98	150.75	149.35	149.79	46.903	12,549,600
2021-10-29	147.91	150.10	147.56	149.42	46.787	22,022,700
2021-10-28	148.34	148.98	147.71	148.45	46.483	12,598,500
2021-10-27	148.96	149.02	147.39	147.53	46.195	14,565,600
2021-10-26	150.00	150.55	148.46	148.75	46.577	17,418,600
2021-10-25	148.78	150.52	148.01	150.06	46.987	19,287,900
2021-10-22	147.10	149.69	147.10	148.34	46.449	21,195,600
2021-10-21	146.58	146.92	145.81	146.81	45.970	13,954,500
2021-10-20	144.89	146.49	144.89	146.00	45.716	17,453,700

← NewerPage 21 of 21 · 1,255 trading days

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.