Walmart Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 84.530 | 84.780 | 83.940 | 84.250 | 82.740 | 17,370,600 |
| 2024-11-14 | 85.030 | 85.760 | 84.340 | 84.470 | 82.956 | 15,740,700 |
| 2024-11-13 | 84.990 | 85.790 | 84.770 | 85.500 | 83.967 | 12,802,600 |
| 2024-11-12 | 84.500 | 85.530 | 84.500 | 84.990 | 83.467 | 12,860,200 |
| 2024-11-11 | 84.950 | 85.410 | 84.120 | 84.210 | 82.701 | 10,433,200 |
| 2024-11-08 | 84.280 | 85.420 | 84.230 | 84.830 | 83.309 | 14,396,500 |
| 2024-11-07 | 83.720 | 84.390 | 83.420 | 83.850 | 82.347 | 12,665,800 |
| 2024-11-06 | 85.140 | 85.540 | 82.060 | 83.440 | 81.944 | 19,974,000 |
| 2024-11-05 | 82.680 | 83.770 | 82.510 | 83.680 | 82.180 | 10,612,500 |
| 2024-11-04 | 82.200 | 82.910 | 82.000 | 82.450 | 80.972 | 11,731,000 |
| 2024-11-01 | 82.530 | 82.530 | 81.540 | 82.190 | 80.717 | 12,181,800 |
| 2024-10-31 | 81.290 | 82.440 | 81.220 | 81.950 | 80.481 | 15,539,000 |
| 2024-10-30 | 81.600 | 81.830 | 81.300 | 81.390 | 79.931 | 9,268,800 |
| 2024-10-29 | 82.670 | 82.860 | 81.670 | 81.700 | 80.236 | 9,682,400 |
| 2024-10-28 | 82.750 | 83.080 | 82.470 | 82.750 | 81.267 | 7,990,200 |
| 2024-10-25 | 83.200 | 83.300 | 82.440 | 82.510 | 81.031 | 8,959,400 |
| 2024-10-24 | 82.960 | 83.320 | 82.580 | 83.040 | 81.552 | 11,645,900 |
| 2024-10-23 | 81.890 | 83.340 | 81.800 | 83.270 | 81.777 | 13,058,200 |
| 2024-10-22 | 81.110 | 82.230 | 80.830 | 82.020 | 80.550 | 12,240,100 |
| 2024-10-21 | 81.230 | 81.550 | 80.720 | 80.810 | 79.362 | 9,750,400 |
| 2024-10-18 | 80.870 | 81.690 | 80.660 | 81.310 | 79.853 | 12,324,100 |
| 2024-10-17 | 81.270 | 81.500 | 80.650 | 80.890 | 79.440 | 9,424,700 |
| 2024-10-16 | 81.530 | 81.660 | 80.620 | 81.220 | 79.764 | 11,123,300 |
| 2024-10-15 | 80.670 | 81.820 | 80.510 | 81.650 | 80.186 | 13,276,200 |
| 2024-10-14 | 80.050 | 80.510 | 79.760 | 80.290 | 78.851 | 9,914,500 |
| 2024-10-11 | 79.700 | 80.130 | 79.370 | 80.100 | 78.664 | 9,570,700 |
| 2024-10-10 | 80.310 | 80.320 | 79.460 | 79.610 | 78.183 | 10,812,700 |
| 2024-10-09 | 79.820 | 80.500 | 79.750 | 80.400 | 78.959 | 12,413,000 |
| 2024-10-08 | 79.620 | 79.820 | 79.070 | 79.710 | 78.281 | 15,270,000 |
| 2024-10-07 | 80.690 | 80.940 | 78.980 | 79.100 | 77.682 | 16,791,600 |
| 2024-10-04 | 80.050 | 81.110 | 79.850 | 80.940 | 79.489 | 11,583,400 |
| 2024-10-03 | 80.300 | 80.580 | 79.850 | 80.430 | 78.988 | 11,640,400 |
| 2024-10-02 | 80.990 | 80.990 | 80.120 | 80.430 | 78.988 | 16,618,300 |
| 2024-10-01 | 80.680 | 81.530 | 80.440 | 81.270 | 79.813 | 16,054,200 |
| 2024-09-30 | 79.890 | 80.940 | 79.860 | 80.750 | 79.303 | 18,997,000 |
| 2024-09-27 | 79.900 | 80.290 | 79.600 | 79.780 | 78.350 | 11,899,100 |
| 2024-09-26 | 81.040 | 81.200 | 79.260 | 79.920 | 78.487 | 17,061,100 |
| 2024-09-25 | 80.890 | 81.600 | 80.680 | 81.400 | 79.941 | 14,163,800 |
| 2024-09-24 | 80.480 | 80.910 | 80.240 | 80.670 | 79.224 | 14,651,100 |
| 2024-09-23 | 79.070 | 80.440 | 79.070 | 80.330 | 78.890 | 12,147,300 |
| 2024-09-20 | 78.230 | 79.610 | 78.110 | 79.060 | 77.643 | 39,534,300 |
| 2024-09-19 | 79.050 | 79.090 | 77.490 | 78.040 | 76.641 | 21,525,700 |
| 2024-09-18 | 78.640 | 79.410 | 78.280 | 79.030 | 77.613 | 15,684,900 |
| 2024-09-17 | 79.760 | 80.260 | 78.260 | 78.600 | 77.191 | 21,065,900 |
| 2024-09-16 | 80.840 | 81.020 | 80.140 | 80.560 | 79.116 | 15,346,400 |
| 2024-09-13 | 79.820 | 80.690 | 79.690 | 80.600 | 79.155 | 12,994,100 |
| 2024-09-12 | 78.990 | 79.910 | 78.620 | 79.660 | 78.232 | 14,877,700 |
| 2024-09-11 | 78.380 | 78.920 | 77.570 | 78.840 | 77.427 | 19,518,800 |
| 2024-09-10 | 77.350 | 78.900 | 77.280 | 78.810 | 77.397 | 17,686,300 |
| 2024-09-09 | 76.850 | 77.470 | 76.490 | 77.340 | 75.954 | 22,260,200 |
| 2024-09-06 | 76.900 | 77.320 | 76.300 | 76.640 | 75.266 | 14,548,600 |
| 2024-09-05 | 77.250 | 77.450 | 76.390 | 76.960 | 75.581 | 13,082,900 |
| 2024-09-04 | 77.330 | 77.480 | 76.730 | 77.240 | 75.856 | 18,442,800 |
| 2024-09-03 | 77.330 | 77.810 | 76.800 | 77.170 | 75.787 | 22,666,100 |
| 2024-08-30 | 76.440 | 77.470 | 76.220 | 77.230 | 75.846 | 23,230,000 |
| 2024-08-29 | 75.990 | 76.470 | 75.670 | 76.420 | 75.050 | 11,856,800 |
| 2024-08-28 | 76.280 | 76.430 | 75.810 | 76.080 | 74.716 | 9,814,300 |
| 2024-08-27 | 76.450 | 76.450 | 75.770 | 76.130 | 74.765 | 11,557,800 |
| 2024-08-26 | 75.900 | 76.210 | 75.570 | 76.030 | 74.667 | 9,508,200 |
| 2024-08-23 | 75.600 | 75.810 | 75.010 | 75.700 | 74.343 | 12,299,100 |
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.