Walmart Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 149.27 | 149.65 | 148.96 | 149.00 | 46.329 | 26,025 |
| 2021-11-08 | 150.00 | 150.36 | 148.78 | 149.00 | 46.329 | 5,001 |
| 2021-11-05 | 151.71 | 151.86 | 149.67 | 150.00 | 46.640 | 4,797 |
| 2021-11-04 | 150.18 | 152.00 | 149.95 | 152.00 | 47.262 | 6,273 |
| 2021-11-03 | 149.57 | 150.11 | 149.00 | 149.00 | 46.329 | 1,326 |
| 2021-11-02 | 150.13 | 150.15 | 149.28 | 150.00 | 46.640 | 2,937 |
| 2021-11-01 | 150.00 | 150.64 | 149.48 | 150.00 | 46.640 | 6,588 |
| 2021-10-29 | 147.88 | 150.05 | 147.80 | 149.00 | 46.329 | 9,153 |
| 2021-10-28 | 148.41 | 149.00 | 148.12 | 149.00 | 46.329 | 612 |
| 2021-10-27 | 148.75 | 149.00 | 147.53 | 148.50 | 46.174 | 20,874 |
| 2021-10-26 | 150.00 | 150.47 | 148.56 | 149.00 | 46.329 | 10,779 |
| 2021-10-25 | 148.80 | 150.50 | 148.13 | 150.00 | 46.640 | 83,103 |
| 2021-10-22 | 147.10 | 149.20 | 147.10 | 148.50 | 46.174 | 21,534 |
| 2021-10-21 | 146.02 | 146.83 | 145.86 | 146.50 | 45.552 | 95,958 |
| 2021-10-20 | 144.95 | 146.37 | 144.90 | 146.00 | 45.397 | 8,385 |
| 2021-10-19 | 144.94 | 145.33 | 143.76 | 144.00 | 44.775 | 17,454 |
| 2021-10-18 | 139.93 | 141.87 | 139.93 | 141.50 | 43.997 | 7,479 |
| 2021-10-15 | 140.69 | 141.06 | 139.97 | 140.50 | 43.686 | 4,650 |
| 2021-10-14 | 138.50 | 140.06 | 138.50 | 139.50 | 43.376 | 57,387 |
← NewerPage 22 of 22 · 1,279 trading days
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.