Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	129.62	129.81	127.40	127.59	127.04	17,029,500
2026-04-24	131.94	132.12	129.28	129.92	129.36	16,016,300
2026-04-23	130.57	132.46	130.49	132.03	131.46	16,376,000
2026-04-22	130.00	130.45	128.84	129.98	129.42	17,624,500
2026-04-21	127.83	129.77	127.48	129.60	129.04	17,312,400
2026-04-20	127.87	129.47	127.32	127.92	127.37	18,933,600
2026-04-17	124.57	127.57	123.37	127.50	126.95	24,763,700
2026-04-16	124.33	125.94	123.97	124.82	124.28	18,324,500
2026-04-15	124.63	125.07	123.18	124.76	124.23	17,001,400
2026-04-14	123.15	125.20	122.55	125.05	124.51	15,320,800
2026-04-13	126.29	126.30	123.95	124.57	124.04	14,510,600
2026-04-10	128.72	128.93	126.22	126.77	126.23	13,894,000
2026-04-09	127.09	129.69	126.82	129.13	128.58	13,853,100
2026-04-08	122.28	127.30	121.33	127.26	126.71	20,194,300
2026-04-07	126.19	126.36	121.79	122.49	121.96	16,076,000
2026-04-06	125.81	126.98	125.37	126.79	126.25	10,850,400
2026-04-02	125.15	125.90	124.15	125.79	125.25	11,898,400
2026-04-01	123.80	125.23	123.13	124.74	124.21	17,039,700
2026-03-31	123.43	125.00	122.84	124.28	123.75	21,330,400
2026-03-30	123.71	125.26	123.14	123.50	122.97	20,428,900
2026-03-27	122.03	124.27	121.82	122.89	122.36	16,543,300
2026-03-26	123.61	123.80	121.79	122.18	121.66	16,442,500
2026-03-25	122.81	123.49	121.78	123.06	122.53	16,597,300
2026-03-24	120.63	124.11	120.49	122.05	121.53	17,269,600
2026-03-23	120.48	121.13	119.05	120.72	120.20	22,181,500
2026-03-20	120.63	121.30	118.02	119.02	118.51	57,545,600
2026-03-19	122.40	122.75	119.27	121.09	120.32	17,927,700
2026-03-18	124.33	124.61	121.83	121.98	121.21	19,734,900
2026-03-17	126.65	127.19	124.86	125.08	124.29	19,895,000
2026-03-16	126.76	126.98	124.83	125.99	125.19	20,463,200
2026-03-13	125.39	126.69	124.97	126.52	125.72	15,194,100
2026-03-12	122.30	125.39	122.28	125.33	124.54	21,751,600
2026-03-11	125.31	125.49	123.05	123.49	122.71	18,176,500
2026-03-10	124.21	126.10	123.35	125.12	124.33	18,793,600
2026-03-09	123.69	124.51	122.50	124.34	123.55	19,375,900
2026-03-06	122.50	124.19	121.62	123.80	123.02	21,553,000
2026-03-05	125.38	125.68	121.65	123.31	122.53	28,604,900
2026-03-04	127.11	128.17	126.24	127.81	127.00	16,434,100
2026-03-03	126.52	128.37	125.67	127.91	127.10	16,480,400
2026-03-02	127.46	128.75	127.05	127.10	126.30	17,091,500
2026-02-27	125.52	128.60	125.15	127.95	127.14	29,205,500
2026-02-26	125.98	127.33	123.94	124.42	123.63	18,638,300
2026-02-25	126.61	127.40	125.42	125.75	124.95	17,345,700
2026-02-24	125.90	128.04	124.91	126.75	125.95	20,161,200
2026-02-23	123.52	126.80	122.96	125.81	125.01	25,662,800
2026-02-20	123.00	123.48	121.05	122.99	122.21	35,151,000
2026-02-19	128.50	130.10	124.40	124.87	124.08	42,993,300
2026-02-18	128.13	128.87	125.77	126.62	125.82	36,485,000
2026-02-17	133.11	134.69	128.16	128.85	128.03	37,995,900
2026-02-13	132.70	134.65	131.75	133.89	133.04	24,131,200
2026-02-12	129.38	134.49	129.31	133.64	132.79	33,382,700
2026-02-11	126.70	129.74	126.63	128.77	127.96	19,232,100
2026-02-10	128.94	129.34	126.39	126.70	125.90	24,662,000
2026-02-09	131.42	131.79	128.09	129.02	128.20	27,197,300
2026-02-06	127.29	131.70	127.05	131.18	130.35	26,593,400
2026-02-05	128.58	129.60	126.56	126.94	126.14	30,517,800
2026-02-04	128.13	129.41	127.09	128.00	127.19	27,531,800
2026-02-03	123.65	128.17	123.65	127.71	126.90	32,018,700
2026-02-02	119.50	124.20	119.05	124.06	123.28	31,210,100
2026-01-30	116.91	119.41	116.60	119.14	118.39	22,215,400

← NewerPage 3 of 79 · 4,728 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.