Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	103.46	103.90	102.11	103.12	102.02	12,509,500
2025-08-06	99.460	103.69	99.460	103.36	102.26	23,738,400
2025-08-05	99.670	100.47	98.910	99.310	98.251	17,977,000
2025-08-04	98.200	99.910	98.200	99.590	98.528	19,050,200
2025-08-01	98.000	98.830	97.670	98.490	97.440	16,750,400
2025-07-31	97.440	98.630	97.310	97.980	96.936	15,651,300
2025-07-30	98.610	98.880	97.290	97.590	96.550	13,864,100
2025-07-29	97.780	98.720	97.340	98.330	97.282	14,034,300
2025-07-28	97.280	98.130	97.080	97.610	96.570	12,293,100
2025-07-25	96.840	97.650	96.530	97.470	96.431	12,868,500
2025-07-24	95.570	96.960	95.350	96.600	95.570	14,991,500
2025-07-23	96.010	96.290	95.290	95.680	94.660	9,729,700
2025-07-22	95.840	96.670	95.740	95.850	94.828	9,049,100
2025-07-21	95.260	96.640	95.100	95.670	94.650	13,450,400
2025-07-18	95.090	95.480	94.430	95.050	94.037	14,636,300
2025-07-17	95.080	95.630	94.890	95.090	94.076	11,165,100
2025-07-16	95.420	95.830	94.610	95.150	94.136	11,181,600
2025-07-15	95.600	95.780	94.940	95.390	94.373	10,450,800
2025-07-14	94.510	95.840	94.380	95.780	94.759	13,779,100
2025-07-11	95.010	95.530	94.230	94.400	93.394	14,595,000
2025-07-10	96.660	96.780	94.740	94.860	93.849	18,894,800
2025-07-09	97.150	97.290	96.380	96.810	95.778	13,702,600
2025-07-08	98.820	99.170	96.510	97.090	96.055	16,875,000
2025-07-07	98.230	99.350	97.620	99.350	98.291	12,930,900
2025-07-03	97.700	98.480	97.420	98.360	97.312	7,686,200
2025-07-02	98.130	98.380	97.060	97.610	96.570	12,502,000
2025-07-01	97.600	99.190	97.420	98.240	97.193	15,635,800
2025-06-30	97.230	98.140	96.310	97.780	96.738	17,803,000
2025-06-27	96.320	97.760	96.160	97.270	96.233	31,431,900
2025-06-26	96.900	97.340	95.920	96.020	94.996	19,361,400
2025-06-25	98.310	98.560	97.150	97.260	96.223	11,154,700
2025-06-24	97.730	99.110	97.250	98.000	96.955	22,403,700
2025-06-23	95.920	97.930	95.670	97.870	96.827	20,432,400
2025-06-20	95.240	96.310	95.200	96.120	95.095	20,604,900
2025-06-18	94.570	95.490	94.090	95.090	94.076	11,333,700
2025-06-17	93.950	94.820	93.620	94.250	93.245	14,935,600
2025-06-16	94.750	95.780	94.100	94.290	93.285	14,881,700
2025-06-13	94.520	95.320	94.010	94.440	93.433	18,694,700
2025-06-12	94.890	95.260	93.430	94.830	93.819	17,845,700
2025-06-11	97.290	97.290	95.350	95.800	94.779	16,389,600
2025-06-10	97.290	98.090	96.480	97.320	96.283	17,162,500
2025-06-09	97.400	97.850	96.770	97.450	96.411	13,655,700
2025-06-06	98.370	98.560	96.970	97.470	96.431	15,599,300
2025-06-05	99.300	99.590	97.610	97.960	96.916	15,817,100
2025-06-04	99.790	100.13	99.320	99.350	98.291	11,115,600
2025-06-03	99.570	100.89	98.570	99.980	98.914	15,598,600
2025-06-02	98.840	99.910	98.050	99.770	98.707	16,999,200
2025-05-30	96.960	98.930	96.600	98.720	97.668	29,980,100
2025-05-29	97.630	97.770	96.850	97.100	96.065	14,338,000
2025-05-28	97.520	98.240	97.060	97.240	96.203	11,220,100
2025-05-27	97.300	97.800	96.580	97.580	96.540	17,180,900
2025-05-23	95.340	96.540	95.000	96.340	95.313	13,668,600
2025-05-22	96.540	96.960	95.820	95.930	94.907	13,712,200
2025-05-21	97.130	97.760	95.980	96.430	95.402	15,742,300
2025-05-20	98.560	98.820	96.520	97.800	96.758	15,609,600
2025-05-19	96.650	98.280	95.810	98.120	97.074	20,041,600
2025-05-16	96.140	99.190	96.000	98.240	97.193	33,746,200
2025-05-15	94.300	96.720	91.890	96.350	95.323	44,026,100
2025-05-14	96.030	97.330	95.830	96.830	95.798	25,620,100
2025-05-13	96.500	97.320	95.230	95.880	94.858	19,746,700

← NewerPage 6 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.