Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	116.45	117.66	116.07	117.41	116.67	16,381,100
2026-01-28	116.64	117.46	115.87	116.57	115.83	16,342,000
2026-01-27	117.50	117.63	115.48	116.94	116.20	22,968,600
2026-01-26	117.81	118.85	117.39	117.64	116.90	19,552,200
2026-01-23	118.17	118.61	117.14	117.73	116.99	20,806,900
2026-01-22	119.29	119.52	117.65	117.83	117.08	24,547,300
2026-01-21	118.08	120.49	117.55	119.36	118.60	34,811,700
2026-01-20	120.89	121.62	117.61	118.71	117.96	45,334,000
2026-01-16	118.67	120.60	116.90	119.70	118.94	415,144,600
2026-01-15	119.98	120.87	118.73	119.20	118.45	34,559,400
2026-01-14	120.19	121.24	119.03	120.04	119.28	32,764,000
2026-01-13	117.89	120.51	117.73	120.36	119.60	31,222,100
2026-01-12	117.50	118.84	116.41	117.97	117.22	49,182,100
2026-01-09	112.26	115.46	112.26	114.53	113.81	21,902,900
2026-01-08	111.29	113.47	109.81	113.07	112.35	24,058,300
2026-01-07	114.19	114.73	112.10	112.72	112.01	23,306,000
2026-01-06	112.40	114.79	111.99	114.34	113.62	20,120,800
2026-01-05	112.82	113.73	112.15	112.71	112.00	19,557,600
2026-01-02	111.43	112.79	111.12	112.76	112.05	14,306,600
2025-12-31	111.73	112.25	111.32	111.41	110.71	11,487,400
2025-12-30	111.89	112.69	111.84	111.92	111.21	11,730,600
2025-12-29	111.59	112.78	111.57	112.53	111.82	12,979,600
2025-12-26	111.72	111.97	111.36	111.74	111.03	9,003,800
2025-12-24	110.90	111.71	110.55	111.61	110.90	9,009,600
2025-12-23	111.99	112.35	110.70	110.90	110.20	20,319,900
2025-12-22	114.01	114.32	112.22	112.60	111.89	21,473,900
2025-12-19	115.14	115.28	113.53	114.36	113.64	50,043,800
2025-12-18	115.01	116.48	114.61	114.83	114.10	21,476,700
2025-12-17	115.20	116.39	115.07	115.66	114.93	16,177,800
2025-12-16	116.58	116.88	114.95	115.42	114.69	19,642,300
2025-12-15	116.93	117.45	115.64	116.79	116.05	18,713,700
2025-12-12	115.26	116.95	115.02	116.70	115.96	19,092,400
2025-12-11	113.14	115.87	112.85	115.52	114.56	21,586,600
2025-12-10	115.35	116.23	112.99	113.18	112.24	22,859,600
2025-12-09	113.95	115.72	113.02	115.06	114.10	24,326,700
2025-12-08	114.57	114.99	112.30	113.56	112.61	22,700,700
2025-12-05	114.73	116.27	114.68	115.11	114.15	23,956,400
2025-12-04	113.62	114.89	113.16	114.84	113.88	25,905,100
2025-12-03	112.50	114.89	112.22	114.41	113.45	24,478,300
2025-12-02	111.47	112.65	110.79	112.41	111.47	18,711,800
2025-12-01	110.51	111.76	110.36	111.53	110.60	17,236,800
2025-11-28	109.30	110.70	109.00	110.51	109.59	9,846,500
2025-11-26	107.20	109.59	107.17	109.10	108.19	17,783,300
2025-11-25	104.61	107.42	104.23	107.00	106.11	20,212,900
2025-11-24	105.36	106.27	103.76	104.06	103.19	42,519,200
2025-11-21	107.98	108.15	104.72	105.32	104.44	41,420,800
2025-11-20	103.94	107.91	102.68	107.11	106.22	50,375,900
2025-11-19	101.58	101.71	99.680	100.61	99.770	22,157,000
2025-11-18	102.98	103.34	101.38	101.39	100.54	17,604,500
2025-11-17	102.58	103.32	102.10	102.95	102.09	15,289,400
2025-11-14	100.20	102.49	98.880	102.48	101.62	23,424,200
2025-11-13	103.59	103.93	102.02	102.54	101.68	18,088,500
2025-11-12	103.35	103.60	102.66	103.44	102.58	12,084,400
2025-11-11	102.50	103.74	102.32	103.44	102.58	13,182,100
2025-11-10	102.15	102.67	101.60	102.42	101.56	14,507,600
2025-11-07	102.13	102.97	101.73	102.59	101.73	17,248,700
2025-11-06	101.34	101.93	100.03	101.68	100.83	14,866,000
2025-11-05	101.74	102.68	100.85	101.47	100.62	13,356,800
2025-11-04	102.13	102.62	101.46	102.27	101.42	12,636,400
2025-11-03	100.82	101.80	100.40	101.59	100.74	14,811,700

← NewerPage 4 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.