Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	146.30	147.82	133.93	133.93	42.482	3,267
2023-01-06	144.86	146.87	133.93	133.93	42.482	9,063
2023-01-05	143.76	144.00	133.93	133.93	42.482	1,404
2023-01-04	143.60	143.94	133.93	133.93	42.482	425,229
2023-01-03	141.79	143.17	133.93	133.93	42.482	1,717,274
2022-12-30	141.64	141.65	133.93	133.93	42.482	528
2022-12-29	142.21	142.92	133.93	133.93	42.482	4,938
2022-12-28	143.81	143.81	133.93	133.93	42.482	938,764
2022-12-27	144.35	144.35	143.31	143.94	45.657	4,185
2022-12-23	143.48	143.70	133.93	133.93	42.482	8,712
2022-12-22	146.50	146.50	133.93	133.93	42.482	2,928
2022-12-21	144.52	145.91	133.93	133.93	42.482	21,258
2022-12-20	143.01	144.53	133.93	133.93	42.482	402,114
2022-12-19	142.78	143.51	133.93	133.93	42.482	8,967
2022-12-16	144.47	144.49	133.93	133.93	42.482	46,932
2022-12-15	145.57	146.27	133.93	133.93	42.482	7,134
2022-12-14	147.27	148.24	133.93	133.93	42.482	244,434
2022-12-13	150.00	150.17	133.93	133.93	42.482	132,177
2022-12-12	145.89	147.35	133.93	133.93	42.482	290,484
2022-12-09	148.78	148.78	133.93	133.93	42.482	923,854
2022-12-08	148.66	149.06	133.93	133.93	42.482	5,016
2022-12-07	150.66	151.03	133.93	133.93	42.305	4,956
2022-12-06	151.20	151.51	133.93	133.93	42.305	7,482
2022-12-05	152.85	152.85	133.93	133.93	42.305	7,830
2022-12-02	151.95	153.05	133.93	133.93	42.305	2,385
2022-12-01	151.89	152.95	133.93	133.93	42.305	6,189
2022-11-30	152.30	152.71	133.93	133.93	42.305	40,290
2022-11-29	153.51	153.53	133.93	133.93	42.305	6,129,798
2022-11-28	152.72	154.44	133.93	133.93	42.305	204,078
2022-11-25	152.33	152.86	133.93	133.93	42.305	4,506
2022-11-24	133.93	133.93	133.93	133.93	42.305	0
2022-11-23	152.00	153.13	133.93	133.93	42.305	586,825
2022-11-22	152.08	152.15	133.93	133.93	42.305	101,841
2022-11-21	150.65	151.89	133.93	133.93	42.305	17,634
2022-11-18	149.68	150.00	133.93	133.93	42.305	22,551
2022-11-17	147.01	148.66	133.93	133.93	42.305	11,829
2022-11-16	147.34	150.12	133.93	133.93	42.305	39,225
2022-11-15	146.25	150.21	133.93	133.93	42.305	65,133
2022-11-14	141.80	143.28	133.93	133.93	42.305	16,089
2022-11-11	142.67	142.67	133.93	133.93	42.305	4,176
2022-11-10	142.59	142.59	133.93	133.93	42.305	4,203
2022-11-09	142.93	143.12	133.93	133.93	42.305	5,325
2022-11-08	142.74	144.03	133.93	133.93	42.305	4,695
2022-11-07	141.53	142.23	133.93	133.93	42.305	11,583
2022-11-04	142.06	142.08	133.93	133.93	42.305	2,541
2022-11-03	140.75	141.45	133.93	133.93	42.305	84,351
2022-11-02	141.16	143.49	133.93	133.93	42.305	82,635
2022-11-01	142.97	143.40	133.93	133.93	42.305	1,097,308
2022-10-31	142.22	142.90	133.93	133.93	42.305	6,828
2022-10-28	140.45	142.54	133.93	133.93	42.305	1,243,561
2022-10-27	141.29	141.99	133.93	133.93	42.305	34,320
2022-10-26	140.07	141.80	133.93	133.93	42.305	2,413,055
2022-10-25	139.18	139.75	133.93	133.93	42.305	897
2022-10-24	137.57	139.85	133.93	133.93	42.305	366,411
2022-10-21	134.85	137.16	133.93	133.93	42.305	6,237
2022-10-20	133.98	135.18	133.87	133.93	42.305	91,467
2022-10-19	134.37	134.66	133.11	133.93	42.305	71,418
2022-10-18	133.56	134.67	133.45	133.93	42.305	151,611
2022-10-17	130.75	133.93	130.75	133.93	42.305	872,149
2022-10-14	132.73	133.93	130.66	133.93	42.305	6,723

← NewerPage 17 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.