Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	67.240	67.430	59.600	59.600	58.095	40,483
2024-06-05	66.680	66.925	59.600	59.600	58.095	30,024
2024-06-04	65.830	66.610	59.600	59.600	58.095	65,248
2024-06-03	65.770	65.800	59.600	59.600	58.095	39,422
2024-05-31	64.973	64.973	59.600	59.600	58.095	37,642
2024-05-30	64.700	65.100	59.600	59.600	58.095	49,280
2024-05-29	65.050	65.200	59.600	59.600	58.095	19,650
2024-05-28	65.380	65.500	59.600	59.600	58.095	21,715
2024-05-24	65.200	65.687	59.600	59.600	58.095	11,580
2024-05-23	65.230	65.510	59.600	59.600	58.095	27,169
2024-05-22	65.120	65.680	59.600	59.600	58.095	24,199
2024-05-21	64.430	65.140	59.600	59.600	58.095	30,050
2024-05-20	64.800	64.800	59.600	59.600	58.095	24,088
2024-05-17	63.850	64.878	59.600	59.600	58.095	224,237
2024-05-16	60.600	64.220	59.600	59.600	58.095	172,534
2024-05-15	59.940	59.940	59.590	59.600	58.095	14,038
2024-05-14	60.450	60.540	59.449	59.600	58.095	28,188
2024-05-13	60.750	61.330	59.600	59.600	58.095	38,635
2024-05-10	60.406	60.560	59.600	59.600	58.095	5,926
2024-05-09	60.035	60.570	59.600	59.600	58.095	7,264
2024-05-08	60.650	60.840	59.600	59.600	57.892	54,754
2024-05-07	60.157	60.790	59.600	59.600	57.892	68,664
2024-05-06	59.780	60.000	59.395	59.470	57.766	507,574
2024-05-03	59.620	59.950	59.155	59.600	57.892	8,184
2024-05-02	59.000	59.750	58.595	59.600	57.892	12,600
2024-05-01	59.350	59.600	58.740	59.600	57.892	7,868
2024-04-30	60.190	60.300	59.160	59.600	57.892	17,048
2024-04-29	60.185	60.388	59.600	59.600	57.892	7,818
2024-04-26	60.137	60.376	59.600	59.600	57.892	3,884,793
2024-04-25	60.165	60.530	59.600	59.600	57.892	23,197
2024-04-24	59.000	59.820	58.890	59.600	57.892	226,965
2024-04-23	60.210	60.350	58.560	59.600	57.892	2,131,938
2024-04-22	59.420	60.285	59.043	59.600	57.892	15,665
2024-04-19	59.200	59.654	58.970	59.600	57.892	11,951
2024-04-18	59.542	59.915	59.310	59.600	57.892	13,565
2024-04-17	60.120	60.420	59.571	59.600	57.892	15,478
2024-04-16	59.970	60.300	59.600	59.600	57.892	16,914
2024-04-15	60.160	60.685	59.600	59.600	57.892	20,935
2024-04-12	60.009	60.720	59.600	59.600	57.892	16,994
2024-04-11	60.630	60.867	59.600	59.600	57.892	8,493
2024-04-10	59.550	60.570	59.450	59.600	57.892	20,385
2024-04-09	59.810	59.970	59.310	59.600	57.892	9,443
2024-04-08	59.830	60.031	59.440	59.600	57.892	799,572
2024-04-05	59.550	60.030	59.540	59.600	57.892	24,532
2024-04-04	59.400	59.809	59.331	59.600	57.892	16,556
2024-04-03	59.180	59.600	58.945	59.600	57.892	10,299
2024-04-02	59.960	60.038	58.880	59.600	57.892	27,694
2024-03-28	60.717	60.760	59.600	59.600	57.892	77,144
2024-03-27	60.905	61.041	59.600	59.600	57.892	6,974
2024-03-26	60.670	60.830	59.600	59.600	57.892	2,361,396
2024-03-25	60.886	60.990	59.600	59.600	57.892	88,271
2024-03-22	61.330	61.517	59.600	59.600	57.892	265,828
2024-03-21	61.190	61.640	59.600	59.600	57.892	805,432
2024-03-20	60.865	61.260	59.600	59.600	57.892	1,951,316
2024-03-19	61.000	61.050	59.600	59.600	57.892	2,116,440
2024-03-18	60.758	60.900	59.600	59.600	57.892	15,280
2024-03-15	60.778	61.140	59.600	59.600	57.892	14,099
2024-03-14	61.248	61.410	59.600	59.600	57.892	26,742
2024-03-13	61.348	61.429	59.600	59.600	57.691	23,294
2024-03-12	60.770	61.549	59.600	59.600	57.691	1,282,101

← NewerPage 11 of 22 · 1,272 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.