Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	164.30	164.30	133.93	133.93	43.029	13,797
2023-09-20	163.45	164.50	133.93	133.93	43.029	3,183
2023-09-19	163.33	163.47	133.93	133.93	43.029	11,235
2023-09-18	165.02	165.10	133.93	133.93	43.029	8,178
2023-09-15	165.16	165.64	133.93	133.93	43.029	6,645
2023-09-14	165.15	165.55	133.93	133.93	43.029	6,552
2023-09-13	164.93	165.57	133.93	133.93	43.029	17,004
2023-09-12	164.45	164.86	133.93	133.93	43.029	13,392
2023-09-11	163.48	164.43	133.93	133.93	43.029	241,266
2023-09-08	163.40	163.83	133.93	133.93	43.029	13,608
2023-09-07	162.00	163.05	133.93	133.93	43.029	490,221
2023-09-06	160.40	161.99	133.93	133.93	43.029	11,364
2023-09-05	162.54	162.61	133.93	133.93	43.029	12,777
2023-09-04	133.93	133.93	133.93	133.93	43.029	0
2023-09-01	162.82	162.87	133.93	133.93	43.029	6,342
2023-08-31	161.12	162.95	133.93	133.93	43.029	16,392
2023-08-30	160.54	161.22	133.93	133.93	43.029	2,532
2023-08-29	159.00	160.00	133.93	133.93	43.029	15,228
2023-08-28	158.19	158.68	157.86	158.62	50.963	4,194
2023-08-25	157.18	157.43	133.93	133.93	43.029	4,872
2023-08-24	158.13	159.22	133.93	133.93	43.029	17,031
2023-08-23	156.69	158.38	133.93	133.93	43.029	23,034
2023-08-22	156.63	157.09	133.93	133.93	43.029	3,147
2023-08-21	155.31	158.75	133.93	133.93	43.029	218,763
2023-08-18	155.50	159.54	133.93	133.93	43.029	38,976
2023-08-17	159.26	161.02	133.93	133.93	43.029	511,711
2023-08-16	160.00	160.85	133.93	133.93	43.029	6,295,974
2023-08-15	159.89	160.77	133.93	133.93	43.029	385,416
2023-08-14	162.00	162.41	133.93	133.93	43.029	4,116
2023-08-11	160.79	161.80	133.93	133.93	43.029	653,311
2023-08-10	160.99	161.67	133.93	133.93	43.029	45,786
2023-08-09	160.94	162.03	133.93	133.93	42.846	28,095
2023-08-08	161.00	161.66	133.93	133.93	42.846	10,893
2023-08-07	159.69	161.20	133.93	133.93	42.846	33,369
2023-08-04	159.77	160.20	133.93	133.93	42.846	4,557
2023-08-03	159.20	159.43	133.93	133.93	42.846	4,686
2023-08-02	158.86	160.36	133.93	133.93	42.846	7,242
2023-08-01	160.07	160.39	133.93	133.93	42.846	6,486
2023-07-31	160.27	160.34	133.93	133.93	42.846	13,500
2023-07-28	159.29	160.84	133.93	133.93	42.846	8,496
2023-07-27	160.14	160.61	133.93	133.93	42.846	9,708
2023-07-26	159.48	160.60	133.93	133.93	42.846	31,944
2023-07-25	160.46	160.46	133.93	133.93	42.846	2,592,498
2023-07-24	158.45	159.28	133.93	133.93	42.846	54,981
2023-07-21	157.86	158.63	133.93	133.93	42.846	5,055
2023-07-20	154.93	157.01	133.93	133.93	42.846	90,093
2023-07-19	154.80	155.24	133.93	133.93	42.846	9,522
2023-07-18	154.41	155.54	133.93	133.93	42.846	3,957
2023-07-17	154.37	154.78	133.93	133.93	42.846	33,462
2023-07-14	154.21	154.58	133.93	133.93	42.846	8,391
2023-07-13	154.97	155.56	133.93	133.93	42.846	13,557
2023-07-12	155.39	155.78	133.93	133.93	42.846	7,152
2023-07-11	155.37	155.39	133.93	133.93	42.846	4,302
2023-07-10	154.83	155.47	133.93	133.93	42.846	11,952
2023-07-07	155.93	157.11	133.93	133.93	42.846	294,594
2023-07-06	158.00	158.18	133.93	133.93	42.846	9,663
2023-07-05	158.20	159.07	133.93	133.93	42.846	9,897
2023-07-04	133.93	133.93	133.93	133.93	42.846	0
2023-07-03	156.81	158.43	133.93	133.93	42.846	10,149
2023-06-30	154.97	156.99	133.93	133.93	42.846	13,494

← NewerPage 14 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.