Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	154.35	154.35	133.93	133.93	43.213	27,288
2023-12-13	151.00	152.79	133.93	133.93	43.213	30,183
2023-12-12	151.49	151.75	133.93	133.93	43.213	11,634
2023-12-11	151.05	151.43	133.93	133.93	43.213	33,939
2023-12-08	152.60	152.60	133.93	133.93	43.213	1,057,942
2023-12-07	154.28	154.28	133.93	133.93	43.213	24,624
2023-12-06	155.83	155.83	133.93	133.93	43.029	53,079
2023-12-05	154.62	155.73	133.93	133.93	43.029	58,716
2023-12-04	153.50	154.93	133.93	133.93	43.029	29,316
2023-12-01	155.23	155.60	133.93	133.93	43.029	43,350
2023-11-30	156.07	156.35	133.93	133.93	43.029	25,848
2023-11-29	159.00	159.00	133.93	133.93	43.029	5,610,387
2023-11-28	156.78	158.90	133.93	133.93	43.029	30,525
2023-11-27	156.31	157.36	133.93	133.93	43.029	22,503
2023-11-24	155.06	156.08	133.93	133.93	43.029	17,106
2023-11-23	133.93	133.93	133.93	133.93	43.029	0
2023-11-22	155.64	156.00	133.93	133.93	43.029	889,258
2023-11-21	155.30	156.80	133.93	133.93	43.029	1,282,525
2023-11-20	155.70	155.98	133.93	133.93	43.029	40,689
2023-11-17	156.87	157.51	133.93	133.93	43.029	86,460
2023-11-16	173.08	173.08	133.93	133.93	43.029	731,038
2023-11-15	168.10	169.53	133.93	133.93	43.029	275,706
2023-11-14	168.09	169.15	133.93	133.93	43.029	30,384
2023-11-13	166.44	167.84	133.93	133.93	43.029	20,127
2023-11-10	164.37	166.04	133.93	133.93	43.029	24,882
2023-11-09	164.15	164.37	133.93	133.93	43.029	6,972
2023-11-08	165.91	166.06	133.93	133.93	43.029	10,155
2023-11-07	165.82	166.61	133.93	133.93	43.029	6,594
2023-11-06	164.66	165.60	133.93	133.93	43.029	573,079
2023-11-03	165.95	166.13	133.93	133.93	43.029	46,437
2023-11-02	164.48	166.17	133.93	133.93	43.029	18,039
2023-11-01	164.13	165.23	133.93	133.93	43.029	37,032
2023-10-31	162.95	163.54	133.93	133.93	43.029	7,812
2023-10-30	161.57	163.20	133.93	133.93	43.029	17,781
2023-10-27	161.62	161.97	133.93	133.93	43.029	8,040
2023-10-26	162.85	163.69	133.93	133.93	43.029	2,823
2023-10-25	163.32	164.29	133.93	133.93	43.029	22,386
2023-10-24	161.43	163.40	133.93	133.93	43.029	12,924
2023-10-23	158.83	161.14	133.93	133.93	43.029	51,336
2023-10-20	160.83	161.10	133.93	133.93	43.029	8,172
2023-10-19	161.43	161.79	133.93	133.93	43.029	17,541
2023-10-18	161.87	162.36	133.93	133.93	43.029	10,821
2023-10-17	161.32	161.68	133.93	133.93	43.029	6,798
2023-10-16	160.67	162.07	133.93	133.93	43.029	8,118
2023-10-13	159.22	160.41	133.93	133.93	43.029	16,737
2023-10-12	158.61	159.31	133.93	133.93	43.029	6,048
2023-10-11	158.53	159.49	133.93	133.93	43.029	16,944
2023-10-10	156.20	158.07	133.93	133.93	43.029	9,204
2023-10-09	155.13	155.49	133.93	133.93	43.029	13,545
2023-10-06	158.82	158.89	133.93	133.93	43.029	72,594
2023-10-05	160.53	160.82	133.93	133.93	43.029	7,491
2023-10-04	159.59	160.83	133.93	133.93	43.029	11,019
2023-10-03	159.82	160.73	133.93	133.93	43.029	42,258
2023-10-02	159.46	160.12	133.93	133.93	43.029	5,313
2023-09-29	163.04	163.10	133.93	133.93	43.029	12,366
2023-09-28	162.14	162.65	133.93	133.93	43.029	38,625
2023-09-27	161.91	162.50	133.93	133.93	43.029	72,528
2023-09-26	162.54	163.28	133.93	133.93	43.029	5,649
2023-09-25	162.23	162.81	133.93	133.93	43.029	254,973
2023-09-22	162.00	163.17	133.93	133.93	43.029	6,237

← NewerPage 13 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.