Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	139.79	140.45	138.92	139.50	43.551	119,733
2022-01-31	137.17	139.70	136.96	138.50	43.239	221,049
2022-01-28	135.92	136.80	133.95	135.50	42.302	12,675
2022-01-27	136.95	139.02	135.88	138.50	43.239	6,852
2022-01-26	137.15	138.64	137.05	137.50	42.927	8,412
2022-01-25	140.09	140.41	136.86	138.50	43.239	14,448
2022-01-24	139.01	140.19	137.32	138.50	43.239	280,311
2022-01-21	141.30	142.16	140.81	142.00	44.331	8,196
2022-01-20	142.11	144.36	141.68	144.00	44.956	7,251
2022-01-19	142.54	144.96	141.96	143.50	44.800	3,375
2022-01-18	143.99	144.58	142.65	143.50	44.800	17,124
2022-01-17	145.50	145.50	145.50	145.50	45.424	0
2022-01-14	144.23	146.25	144.22	145.00	45.268	14,727
2022-01-13	143.45	144.93	143.02	144.50	45.112	1,177,291
2022-01-12	143.68	144.00	143.20	143.50	44.800	6,480
2022-01-11	144.61	144.61	143.26	144.50	45.112	18,177
2022-01-10	145.45	145.55	143.18	144.50	45.112	11,778
2022-01-07	143.50	145.14	143.00	143.50	44.800	5,241
2022-01-06	143.92	144.59	142.62	144.00	44.956	137,835
2022-01-05	142.89	145.88	142.35	145.50	45.424	145,599
2022-01-04	144.52	145.00	142.03	143.50	44.800	6,351
2022-01-03	144.24	144.34	143.13	144.02	44.964	5,694
2021-12-31	143.49	145.01	142.50	142.50	44.488	678
2021-12-30	143.39	143.61	142.50	142.50	44.488	28,341
2021-12-29	142.77	143.49	142.35	142.50	44.488	6,081
2021-12-28	140.95	142.49	140.62	142.21	44.396	18,516
2021-12-27	139.39	140.43	139.39	140.43	43.841	2,685
2021-12-24	139.00	139.00	139.00	139.00	43.395	0
2021-12-23	140.10	140.10	138.92	139.00	43.395	11,319
2021-12-22	139.95	140.00	138.83	139.50	43.551	17,478
2021-12-21	138.90	139.65	138.34	138.50	43.239	83,715
2021-12-20	138.28	139.50	137.80	138.50	43.239	15,855
2021-12-17	143.40	143.40	140.08	142.50	44.488	108,987
2021-12-16	145.16	146.44	144.17	145.50	45.424	18,003
2021-12-15	145.17	146.22	143.53	145.50	45.424	96,762
2021-12-14	143.21	145.00	142.32	144.50	45.112	62,514
2021-12-13	140.02	142.55	140.02	141.50	44.175	8,664
2021-12-10	138.35	140.70	137.74	138.50	43.239	10,851
2021-12-09	136.54	137.64	135.85	137.00	42.770	5,742
2021-12-08	137.63	138.30	136.05	136.50	42.443	14,247
2021-12-07	139.73	139.80	138.26	138.50	43.065	19,065
2021-12-06	137.10	139.24	137.10	138.50	43.065	286,632
2021-12-03	135.92	137.71	135.42	137.50	42.754	16,038
2021-12-02	137.14	138.35	136.01	138.00	42.909	779,380
2021-12-01	140.71	141.03	137.63	140.50	43.686	227,436
2021-11-30	141.55	142.32	140.18	140.50	43.686	67,464
2021-11-29	144.81	145.53	142.66	143.50	44.619	11,631
2021-11-26	146.70	147.77	144.47	146.00	45.397	18,516
2021-11-25	146.50	146.50	146.50	146.50	45.552	0
2021-11-24	145.78	146.86	145.50	146.50	45.552	14,169
2021-11-23	144.40	145.86	143.44	145.50	45.241	32,844
2021-11-22	142.78	144.73	142.28	143.50	44.619	16,521
2021-11-19	143.58	143.93	142.12	143.50	44.619	9,654
2021-11-18	142.17	142.67	140.92	141.50	43.997	86,700
2021-11-17	143.17	144.57	142.04	142.50	44.308	1,058,296
2021-11-16	145.10	146.47	142.40	143.00	44.464	45,192
2021-11-15	147.76	148.33	146.44	148.00	46.018	92,397
2021-11-12	149.00	149.10	147.90	148.50	46.174	1,659
2021-11-11	148.77	148.88	148.30	148.50	46.174	5,913
2021-11-10	148.71	149.39	148.36	149.00	46.329	3,141

← NewerPage 21 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.