Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	75.990	76.335	59.600	59.600	58.298	17,980
2024-08-28	76.380	76.380	59.600	59.600	58.298	13,714
2024-08-27	76.348	76.420	59.600	59.600	58.298	24,059
2024-08-26	75.670	76.190	75.585	75.830	74.173	23,693
2024-08-23	75.580	75.770	59.600	59.600	58.298	207,755
2024-08-22	75.380	76.210	59.600	59.600	58.298	17,651
2024-08-21	74.650	75.530	59.600	59.600	58.298	29,364
2024-08-20	73.790	74.750	59.600	59.600	58.298	36,504
2024-08-19	73.398	73.960	59.600	59.600	58.298	31,343
2024-08-16	72.840	73.590	59.600	59.600	58.298	93,722
2024-08-15	68.920	74.500	59.600	59.600	58.298	161,661
2024-08-14	68.280	68.660	59.600	59.600	58.095	24,486
2024-08-13	68.890	68.890	59.600	59.600	58.095	39,316
2024-08-12	68.130	69.200	59.600	59.600	58.095	53,236
2024-08-09	67.380	68.160	59.600	59.600	58.095	24,132
2024-08-08	66.850	67.909	59.600	59.600	58.095	21,080
2024-08-07	67.990	67.990	59.600	59.600	58.095	16,133
2024-08-06	67.850	68.620	59.600	59.600	58.095	32,447
2024-08-05	65.900	68.580	59.600	59.600	58.095	42,802
2024-08-02	69.440	70.205	59.600	59.600	58.095	20,222
2024-08-01	68.700	69.440	59.600	59.600	58.095	18,224
2024-07-31	69.310	69.310	59.600	59.600	58.095	37,080
2024-07-30	69.560	69.849	59.600	59.600	58.095	10,375
2024-07-29	69.880	69.880	59.600	59.600	58.095	37,088
2024-07-26	70.210	70.230	59.600	59.600	58.095	64,903
2024-07-25	70.610	70.730	59.600	59.600	58.095	48,165
2024-07-24	70.000	70.840	59.600	59.600	58.095	37,836
2024-07-23	70.460	70.470	59.600	59.600	58.095	7,666
2024-07-22	70.800	71.250	59.600	59.600	58.095	25,076
2024-07-19	71.095	71.330	59.600	59.600	58.095	57,492
2024-07-18	71.180	71.180	59.600	59.600	58.095	35,621
2024-07-17	70.000	70.920	59.600	59.600	58.095	49,810
2024-07-16	69.850	70.240	59.600	59.600	58.095	18,694
2024-07-15	69.360	69.940	59.600	59.600	58.095	29,989
2024-07-12	69.800	70.028	59.600	59.600	58.095	20,318
2024-07-11	71.000	71.000	59.600	59.600	58.095	100,804
2024-07-10	70.020	70.250	59.600	59.600	58.095	19,285
2024-07-09	69.740	70.250	59.600	59.600	58.095	28,333
2024-07-08	70.000	70.150	59.600	59.600	58.095	25,449
2024-07-05	68.195	69.830	59.600	59.600	58.095	26,663
2024-07-04	59.600	59.600	59.600	59.600	58.095	0
2024-07-03	67.870	68.219	59.600	59.600	58.095	23,930
2024-07-02	67.370	67.850	59.600	59.600	58.095	17,642
2024-07-01	67.960	68.231	59.600	59.600	58.095	13,742
2024-06-28	67.850	68.100	59.600	59.600	58.095	17,468
2024-06-27	68.060	68.520	59.600	59.600	58.095	46,817
2024-06-26	67.340	68.580	59.600	59.600	58.095	29,744
2024-06-25	67.570	67.590	59.600	59.600	58.095	53,838
2024-06-24	67.910	69.020	59.600	59.600	58.095	255,809
2024-06-21	68.215	68.548	59.600	59.600	58.095	28,055
2024-06-20	67.670	68.130	59.600	59.600	58.095	128,973
2024-06-19	59.600	59.600	59.600	59.600	58.095	0
2024-06-18	67.500	67.865	59.600	59.600	58.095	76,915
2024-06-17	67.080	67.371	59.600	59.600	58.095	49,299
2024-06-14	66.710	67.099	59.600	59.600	58.095	117,004
2024-06-13	66.290	66.500	59.600	59.600	58.095	37,821
2024-06-12	66.900	66.900	59.600	59.600	58.095	23,199
2024-06-11	67.149	67.149	59.600	59.600	58.095	9,711
2024-06-10	65.980	67.310	59.600	59.600	58.095	36,681
2024-06-07	67.390	67.560	59.600	59.600	58.095	56,194

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.2475 USD
2026-05-08	0.2475 USD
2026-03-20	0.2475 USD
2025-12-12	0.2350 USD
2025-08-14	0.2350 USD
2025-05-08	0.2350 USD
2025-03-20	0.2350 USD
2024-12-13	0.2075 USD
2024-08-15	0.2075 USD
2024-05-09	0.2075 USD
2024-03-14	0.2075 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.