Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	154.97	156.99	133.93	133.93	42.846	13,494
2023-06-29	154.36	154.67	133.93	133.93	42.846	31,743
2023-06-28	154.73	155.60	133.93	133.93	42.846	3,963
2023-06-27	154.67	155.84	133.93	133.93	42.846	11,712
2023-06-26	155.73	155.73	133.93	133.93	42.846	34,713
2023-06-23	155.90	156.15	133.93	133.93	42.846	11,658
2023-06-22	154.21	156.03	133.93	133.93	42.846	501,796
2023-06-21	154.32	155.33	133.93	133.93	42.846	12,033
2023-06-20	154.86	155.41	133.93	133.93	42.846	19,989
2023-06-19	158.08	158.08	133.93	133.93	42.846	258
2023-06-16	157.73	157.82	133.93	133.93	42.846	238,926
2023-06-15	155.00	158.10	133.93	133.93	42.846	28,608
2023-06-14	156.20	157.32	133.93	133.93	42.846	270,768
2023-06-13	154.49	155.48	133.93	133.93	42.846	25,077
2023-06-12	153.46	154.15	133.93	133.93	42.846	42,042
2023-06-09	152.02	153.41	133.93	133.93	42.846	37,038
2023-06-08	150.50	151.53	133.93	133.93	42.846	1,313,125
2023-06-07	149.61	150.05	133.93	133.93	42.846	26,400
2023-06-06	149.70	149.86	133.93	133.93	42.846	8,928
2023-06-05	149.39	151.16	133.93	133.93	42.846	9,186
2023-06-02	146.54	148.83	133.93	133.93	42.846	53,733
2023-06-01	146.62	147.77	133.93	133.93	42.846	1,134,328
2023-05-31	145.56	147.25	133.93	133.93	42.846	47,598
2023-05-30	146.10	147.13	133.93	133.93	42.846	11,631
2023-05-26	145.77	146.66	133.93	133.93	42.846	8,445
2023-05-25	147.42	147.42	133.93	133.93	42.846	7,335
2023-05-24	148.42	148.51	133.93	133.93	42.846	20,610
2023-05-23	147.73	148.85	133.93	133.93	42.846	22,089
2023-05-22	149.91	149.95	133.93	133.93	42.846	380,379
2023-05-19	151.28	151.40	133.93	133.93	42.846	4,647
2023-05-18	151.50	154.18	133.93	133.93	42.846	356,757
2023-05-17	150.87	151.14	133.93	133.93	42.846	330,321
2023-05-16	150.75	151.32	133.93	133.93	42.846	6,696
2023-05-15	153.60	153.60	133.93	133.93	42.846	14,514
2023-05-12	153.48	153.90	133.93	133.93	42.846	23,205
2023-05-11	152.75	153.25	133.93	133.93	42.846	8,535
2023-05-10	153.71	154.07	133.93	133.93	42.846	17,949
2023-05-09	152.74	153.14	133.93	133.93	42.846	12,027
2023-05-08	151.31	152.25	151.27	152.25	48.707	11,412
2023-05-05	150.34	151.91	133.93	133.93	42.846	4,041
2023-05-04	150.63	150.91	133.93	133.93	42.846	14,706
2023-05-03	151.59	151.91	133.93	133.93	42.664	22,671
2023-05-02	151.39	151.47	133.93	133.93	42.664	5,853
2023-04-28	151.37	151.98	133.93	133.93	42.664	5,181
2023-04-27	150.98	151.79	133.93	133.93	42.664	44,961
2023-04-26	150.83	151.37	133.93	133.93	42.664	7,077
2023-04-25	153.37	153.62	133.93	133.93	42.664	4,524
2023-04-24	151.88	152.54	133.93	133.93	42.664	11,268
2023-04-21	151.85	152.12	133.93	133.93	42.664	34,218
2023-04-20	150.21	151.32	133.93	133.93	42.664	9,900
2023-04-19	150.95	151.38	133.93	133.93	42.664	20,106
2023-04-18	149.63	150.25	133.93	133.93	42.664	10,320
2023-04-17	148.78	149.63	133.93	133.93	42.664	18,024
2023-04-14	149.06	149.87	133.93	133.93	42.664	29,316
2023-04-13	149.51	149.79	133.93	133.93	42.664	37,878
2023-04-12	149.81	150.90	133.93	133.93	42.664	66,234
2023-04-11	150.89	151.00	133.93	133.93	42.664	4,845
2023-04-06	149.00	151.01	133.93	133.93	42.664	10,137
2023-04-05	147.30	149.78	133.93	133.93	42.664	20,502
2023-04-04	148.41	148.64	133.93	133.93	42.664	616,441

← NewerPage 15 of 22 · 1,273 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.