Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	101.70	102.10	100.18	101.18	100.34	20,237,000
2025-10-30	102.20	103.37	101.96	102.23	101.38	14,065,100
2025-10-29	102.91	103.67	102.11	102.46	101.60	11,986,400
2025-10-28	104.06	104.14	103.05	103.17	102.31	13,323,000
2025-10-27	106.34	106.36	104.15	104.47	103.60	16,375,900
2025-10-24	107.07	107.17	105.51	106.17	105.28	10,318,000
2025-10-23	107.35	107.57	105.78	106.86	105.97	11,408,200
2025-10-22	106.55	107.77	105.66	107.14	106.25	12,296,500
2025-10-21	107.33	107.48	106.18	106.22	105.33	10,899,700
2025-10-20	107.85	108.25	106.61	107.05	106.16	10,581,200
2025-10-17	107.17	108.20	106.22	107.73	106.83	13,735,600
2025-10-16	109.20	109.58	105.66	106.47	105.58	16,366,200
2025-10-15	107.32	109.56	107.30	109.03	108.12	21,416,300
2025-10-14	104.05	107.92	102.89	107.21	106.31	30,859,500
2025-10-13	101.37	102.45	101.07	102.12	101.27	10,871,200
2025-10-10	102.05	103.63	101.52	101.84	100.99	18,519,400
2025-10-09	103.13	103.45	100.37	101.77	100.92	19,508,000
2025-10-08	103.02	103.26	102.15	102.90	102.04	13,584,100
2025-10-07	102.38	103.25	100.95	103.24	102.38	15,538,900
2025-10-06	101.88	103.07	101.58	102.70	101.84	13,303,600
2025-10-03	101.46	102.82	101.20	102.07	101.22	11,867,500
2025-10-02	101.45	102.14	99.870	101.70	100.85	15,605,400
2025-10-01	102.56	102.86	100.55	101.96	101.11	16,142,800
2025-09-30	103.00	103.94	102.72	103.06	102.20	13,873,400
2025-09-29	103.05	103.31	102.08	103.08	102.22	15,477,200
2025-09-26	102.88	103.49	102.47	103.16	102.30	11,859,300
2025-09-25	103.22	103.51	102.58	103.05	102.19	13,366,700
2025-09-24	103.04	103.47	102.48	102.73	101.87	11,391,800
2025-09-23	102.41	102.68	101.33	102.52	101.66	13,158,700
2025-09-22	102.45	103.20	101.92	102.82	101.96	12,861,900
2025-09-19	103.81	103.94	102.09	102.33	101.48	34,791,600
2025-09-18	103.78	104.64	102.12	103.60	102.74	14,869,400
2025-09-17	103.73	106.11	103.73	104.27	103.40	25,382,000
2025-09-16	103.85	104.21	103.13	103.42	102.56	14,481,900
2025-09-15	103.65	103.98	103.41	103.69	102.82	10,756,900
2025-09-12	102.54	103.98	102.36	103.49	102.63	11,641,900
2025-09-11	100.99	102.78	100.28	102.65	101.79	15,900,800
2025-09-10	101.95	102.45	100.39	100.41	99.572	17,934,900
2025-09-09	102.00	102.49	101.55	102.29	101.44	11,819,700
2025-09-08	100.85	102.36	100.42	102.28	101.43	13,685,700
2025-09-05	101.08	101.48	99.550	100.51	99.671	13,748,500
2025-09-04	99.910	101.35	99.650	100.93	100.09	15,640,900
2025-09-03	97.850	99.440	97.500	99.440	98.610	18,995,900
2025-09-02	97.230	97.850	96.510	97.850	97.033	15,351,300
2025-08-29	96.100	97.030	95.800	96.980	96.170	15,600,300
2025-08-28	96.000	96.570	95.700	96.110	95.308	19,241,600
2025-08-27	95.900	96.320	95.600	96.080	95.278	12,925,700
2025-08-26	96.280	96.470	95.420	96.050	95.248	22,270,400
2025-08-25	97.000	97.580	96.070	96.070	95.268	18,956,100
2025-08-22	98.070	99.050	96.760	96.830	96.022	32,695,200
2025-08-21	99.410	99.450	96.950	97.960	97.142	51,825,100
2025-08-20	101.15	102.65	100.93	102.57	101.71	18,655,000
2025-08-19	100.96	102.43	100.80	101.29	100.44	16,999,000
2025-08-18	100.00	100.88	99.920	100.70	99.859	11,656,100
2025-08-15	100.63	100.77	99.540	100.00	99.165	13,604,900
2025-08-14	101.22	101.44	100.72	100.85	99.775	10,858,400
2025-08-13	102.15	102.81	100.85	100.99	99.914	19,398,500
2025-08-12	104.25	104.31	103.37	103.62	102.52	17,915,300
2025-08-11	103.90	104.33	103.11	103.93	102.82	12,856,700
2025-08-08	103.37	104.72	103.15	103.73	102.62	12,394,700

← NewerPage 5 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.