Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 129.62 | 129.80 | 128.92 | 129.42 | 40.543 | 2,583 |
| 2021-11-12 | 129.60 | 130.40 | 129.56 | 129.86 | 40.681 | 1,797 |
| 2021-11-11 | 129.44 | 130.12 | 129.10 | 129.70 | 40.631 | 2,301 |
| 2021-11-10 | 128.50 | 129.72 | 128.32 | 129.60 | 40.599 | 9,660 |
| 2021-11-09 | 129.64 | 129.64 | 128.24 | 128.94 | 40.393 | 1,737 |
| 2021-11-08 | 129.82 | 130.34 | 128.58 | 128.58 | 40.280 | 2,901 |
| 2021-11-05 | 131.32 | 131.68 | 129.54 | 129.76 | 40.650 | 4,566 |
| 2021-11-04 | 129.50 | 131.32 | 129.50 | 131.32 | 41.138 | 6,000 |
| 2021-11-03 | 128.88 | 129.68 | 128.88 | 128.96 | 40.399 | 4,515 |
| 2021-11-02 | 129.46 | 129.56 | 128.88 | 129.56 | 40.587 | 2,412 |
| 2021-11-01 | 129.40 | 130.00 | 128.96 | 129.38 | 40.531 | 5,256 |
| 2021-10-29 | 125.80 | 129.02 | 125.70 | 129.02 | 40.418 | 3,291 |
| 2021-10-28 | 128.00 | 128.00 | 126.92 | 127.26 | 39.866 | 4,386 |
| 2021-10-27 | 128.58 | 128.58 | 127.42 | 127.80 | 40.036 | 1,260 |
| 2021-10-26 | 129.32 | 129.46 | 128.54 | 128.58 | 40.280 | 2,415 |
| 2021-10-25 | 126.08 | 129.00 | 125.06 | 129.00 | 40.411 | 2,679 |
← NewerPage 22 of 22 · 1,276 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.2202 USD |
| 2026-05-08 | 0.2202 USD |
| 2026-03-20 | 0.2202 USD |
| 2025-12-12 | 0.2090 USD |
| 2025-08-15 | 0.2090 USD |
| 2025-05-09 | 0.2090 USD |
| 2025-03-21 | 0.2090 USD |
| 2024-12-13 | 0.1846 USD |
| 2024-08-16 | 0.1846 USD |
| 2024-08-15 | 0.2075 USD |
| 2024-05-09 | 0.1846 USD |
| 2024-03-14 | 0.1846 USD |
| 2023-12-07 | 0.5070 USD |
| 2023-08-10 | 0.5070 USD |
| 2023-05-04 | 0.5070 USD |
| 2023-03-16 | 0.5070 USD |
| 2022-12-08 | 0.4981 USD |
| 2022-08-11 | 0.4981 USD |
| 2022-05-05 | 0.4981 USD |
| 2022-03-17 | 0.4981 USD |
| 2021-12-09 | 0.4892 USD |
| 2021-08-12 | 0.4892 USD |
| 2021-05-06 | 0.4892 USD |
| 2021-03-18 | 0.4892 USD |
| 2020-12-10 | 0.4803 USD |
| 2020-08-13 | 0.4803 USD |
| 2020-05-07 | 0.4803 USD |
| 2020-03-19 | 0.4803 USD |
| 2019-12-05 | 0.4715 USD |
| 2019-08-08 | 0.4715 USD |
| 2019-05-09 | 0.4715 USD |
| 2019-03-14 | 0.4715 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.