Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	147.73	148.92	133.93	133.93	42.664	513,802
2023-03-31	146.63	148.37	133.93	133.93	42.664	93,003
2023-03-30	145.58	146.55	133.93	133.93	42.664	68,508
2023-03-29	144.44	144.80	133.93	133.93	42.664	12,936
2023-03-28	143.65	144.40	133.93	133.93	42.664	5,730
2023-03-27	143.74	144.62	133.93	133.93	42.664	6,159
2023-03-24	140.65	142.36	133.93	133.93	42.664	33,909
2023-03-23	139.52	141.59	133.93	133.93	42.664	482,739
2023-03-22	140.63	141.05	133.93	133.93	42.664	33,144
2023-03-21	141.19	141.27	133.93	133.93	42.664	594,811
2023-03-20	140.13	141.88	133.93	133.93	42.664	1,559,789
2023-03-17	138.28	138.62	133.93	133.93	42.664	2,023,286
2023-03-16	139.45	139.45	133.93	133.93	42.664	138,519
2023-03-15	137.13	139.56	133.93	133.93	42.482	367,371
2023-03-14	137.79	138.05	133.93	133.93	42.482	158,502
2023-03-13	136.74	138.39	133.93	133.93	42.482	11,640
2023-03-10	137.10	138.07	133.93	133.93	42.482	8,463
2023-03-09	138.84	138.84	133.93	133.93	42.482	10,365
2023-03-08	138.57	138.92	133.93	133.93	42.482	10,566
2023-03-07	140.65	141.61	133.93	133.93	42.482	2,362,166
2023-03-06	140.67	140.86	133.93	133.93	42.482	1,610,081
2023-03-03	141.09	141.09	133.93	133.93	42.482	8,556
2023-03-02	139.84	140.63	133.93	133.93	42.482	19,524
2023-03-01	142.13	142.13	133.93	133.93	42.482	1,317,793
2023-02-28	141.05	142.50	133.93	133.93	42.482	1,525,907
2023-02-27	142.88	143.04	133.93	133.93	42.482	29,100
2023-02-24	140.06	141.71	133.93	133.93	42.482	6,630
2023-02-23	143.65	143.65	133.93	133.93	42.482	9,003
2023-02-22	146.93	146.93	133.93	133.93	42.482	8,997
2023-02-21	142.78	147.96	133.93	133.93	42.482	45,198
2023-02-20	133.93	133.93	133.93	133.93	42.482	0
2023-02-17	145.11	145.69	133.93	133.93	42.482	2,718
2023-02-16	145.48	145.62	133.93	133.93	42.482	18,612
2023-02-15	145.08	146.04	133.93	133.93	42.482	1,788
2023-02-14	145.73	147.03	133.93	133.93	42.482	4,326
2023-02-13	144.74	145.99	133.93	133.93	42.482	13,509
2023-02-10	143.12	143.82	133.93	133.93	42.482	6,555
2023-02-09	140.95	141.60	133.93	133.93	42.482	5,589
2023-02-08	140.54	141.03	133.93	133.93	42.482	278,046
2023-02-07	139.67	140.63	133.93	133.93	42.482	4,614
2023-02-06	141.82	142.05	133.93	133.93	42.482	3,057
2023-02-03	143.55	143.62	133.93	133.93	42.482	8,952
2023-02-02	144.41	144.83	133.93	133.93	42.482	19,851
2023-02-01	143.21	144.22	133.93	133.93	42.482	29,256
2023-01-31	142.26	142.47	133.93	133.93	42.482	170,106
2023-01-30	141.86	142.24	133.93	133.93	42.482	2,949
2023-01-27	142.25	144.07	133.93	133.93	42.482	1,617
2023-01-26	142.98	143.45	133.93	133.93	42.482	4,542
2023-01-25	142.62	142.62	133.93	133.93	42.482	3,984
2023-01-24	142.64	151.89	133.93	133.93	42.482	308,199
2023-01-23	140.52	143.00	133.93	133.93	42.482	22,938
2023-01-20	139.05	139.85	133.93	133.93	42.482	176,241
2023-01-19	141.38	141.38	133.93	133.93	42.482	4,710
2023-01-18	144.13	144.13	133.93	133.93	42.482	10,170
2023-01-17	145.29	145.69	133.93	133.93	42.482	718,090
2023-01-16	133.93	133.93	133.93	133.93	42.482	0
2023-01-13	145.57	145.57	133.93	133.93	42.482	10,257
2023-01-12	146.21	146.21	133.93	133.93	42.482	20,649
2023-01-11	145.80	145.85	133.93	133.93	42.482	13,281
2023-01-10	144.95	145.19	133.93	133.93	42.482	220,323

← NewerPage 16 of 22 · 1,279 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.