Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	105.30	105.30	103.60	104.04	102.40	14,109,500
2025-02-13	104.00	105.24	103.53	105.05	103.40	12,604,400
2025-02-12	102.12	103.90	102.04	103.61	101.98	15,162,100
2025-02-11	102.62	102.85	101.85	102.47	100.86	11,953,600
2025-02-10	101.95	102.93	101.25	102.92	101.30	15,274,600
2025-02-07	103.00	103.11	101.11	101.15	99.557	12,451,100
2025-02-06	102.53	103.02	101.94	102.85	101.23	13,088,500
2025-02-05	100.65	102.58	100.54	102.46	100.85	15,926,700
2025-02-04	99.970	100.95	99.690	100.77	99.183	15,201,200
2025-02-03	96.770	99.790	96.470	99.540	97.972	20,484,200
2025-01-31	99.000	99.000	97.700	98.160	96.614	16,391,200
2025-01-30	97.690	98.930	97.420	98.650	97.096	11,012,200
2025-01-29	97.430	98.170	97.220	97.500	95.965	11,261,400
2025-01-28	97.230	97.840	96.730	97.290	95.758	14,641,600
2025-01-27	95.900	97.460	94.820	97.400	95.866	18,880,600
2025-01-24	93.540	95.010	93.460	94.760	93.268	14,973,800
2025-01-23	92.960	93.810	92.320	93.810	92.333	14,198,400
2025-01-22	93.770	94.000	92.520	93.230	91.762	15,567,100
2025-01-21	92.480	94.240	92.310	93.080	91.614	23,247,500
2025-01-17	92.070	92.260	91.050	91.940	90.492	15,868,200
2025-01-16	91.500	91.720	90.120	91.300	89.862	13,267,700
2025-01-15	91.070	91.730	90.810	91.340	89.902	17,348,200
2025-01-14	91.860	91.980	90.570	90.790	89.360	13,549,200
2025-01-13	92.120	92.430	91.100	91.530	90.089	18,617,100
2025-01-10	92.490	93.580	92.200	93.000	91.535	18,140,900
2025-01-08	91.110	91.850	90.820	91.800	90.354	13,453,600
2025-01-07	91.700	91.940	90.450	90.810	89.380	11,238,000
2025-01-06	90.830	92.470	90.670	91.430	89.990	14,519,900
2025-01-03	90.150	91.300	90.140	90.780	89.350	10,834,600
2025-01-02	89.980	90.600	89.520	90.000	88.583	14,820,400
2024-12-31	90.570	90.940	90.060	90.350	88.927	11,267,700
2024-12-30	90.730	91.070	90.130	90.570	89.144	9,790,200
2024-12-27	92.130	92.350	91.030	91.660	90.216	11,384,400
2024-12-26	92.540	92.880	92.170	92.790	91.329	10,994,000
2024-12-24	90.370	92.680	90.350	92.680	91.220	8,992,400
2024-12-23	91.500	91.500	88.910	90.350	88.927	26,205,400
2024-12-20	93.010	93.750	91.630	92.240	90.787	49,350,600
2024-12-19	94.480	94.570	93.360	93.400	91.929	16,606,500
2024-12-18	95.340	95.900	93.130	93.550	92.077	24,665,600
2024-12-17	95.140	95.490	94.320	95.420	93.917	23,560,800
2024-12-16	94.420	95.710	94.100	94.870	93.376	16,742,000
2024-12-13	93.800	94.680	93.040	94.250	92.766	11,495,900
2024-12-12	95.680	95.720	94.090	94.090	92.403	14,298,600
2024-12-11	94.540	95.690	94.500	94.960	93.258	19,682,100
2024-12-10	94.050	95.240	93.770	94.550	92.855	13,164,500
2024-12-09	95.660	95.940	93.600	93.830	92.148	20,931,100
2024-12-06	95.540	96.180	95.330	95.700	93.985	18,803,500
2024-12-05	94.890	95.600	94.340	95.300	93.592	21,932,300
2024-12-04	93.450	94.520	93.050	94.450	92.757	17,312,600
2024-12-03	92.780	93.590	92.260	93.510	91.834	17,775,200
2024-12-02	92.820	92.990	91.950	92.640	90.979	17,173,000
2024-11-29	92.260	92.640	91.820	92.500	90.842	11,041,200
2024-11-27	92.000	92.250	91.310	91.880	90.233	14,358,900
2024-11-26	89.890	91.880	89.840	91.310	89.673	16,657,000
2024-11-25	90.500	90.950	89.060	89.500	87.896	25,078,600
2024-11-22	89.410	90.910	88.930	90.440	88.819	23,990,600
2024-11-21	87.450	88.640	86.930	88.390	86.806	18,729,200
2024-11-20	86.600	87.200	85.910	87.180	85.617	18,183,200
2024-11-19	86.230	88.290	85.910	86.600	85.048	36,340,900
2024-11-18	84.820	84.850	83.660	84.080	82.573	25,093,800

← NewerPage 8 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.