Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	140.62	141.10	139.96	140.55	44.010	20,737,200
2021-10-14	138.50	140.07	138.50	139.87	43.797	19,783,500
2021-10-13	139.50	140.01	138.13	138.37	43.327	17,937,900
2021-10-12	139.34	140.41	139.07	139.38	43.643	15,789,300
2021-10-11	139.52	140.78	139.44	139.53	43.690	13,048,200
2021-10-08	139.66	140.09	139.01	139.66	43.731	13,847,400
2021-10-07	138.78	140.70	138.76	139.24	43.599	21,068,100
2021-10-06	136.24	137.79	136.13	137.62	43.092	19,376,700
2021-10-05	135.95	137.71	135.90	136.62	42.779	20,597,400
2021-10-04	137.09	138.23	134.71	135.73	42.500	29,970,300
2021-10-01	139.26	139.63	135.92	137.05	42.914	30,014,400
2021-09-30	140.64	141.73	139.25	139.38	43.643	22,457,700
2021-09-29	140.65	141.83	140.32	140.44	43.975	21,375,600
2021-09-28	141.88	142.07	139.99	140.50	43.994	20,580,900
2021-09-27	142.87	143.55	141.84	142.25	44.542	21,250,800
2021-09-24	142.50	143.69	142.49	143.17	44.830	13,360,500
2021-09-23	143.22	143.63	142.45	142.77	44.705	15,585,300
2021-09-22	143.47	143.60	142.29	142.69	44.680	15,044,400
2021-09-21	142.70	144.58	142.67	143.02	44.783	17,437,500
2021-09-20	143.50	145.19	141.62	142.74	44.695	25,054,500
2021-09-17	144.14	146.16	144.02	144.73	45.319	73,032,600
2021-09-16	144.44	145.31	143.69	145.03	45.412	18,428,400
2021-09-15	144.07	144.75	143.79	144.55	45.262	14,850,000
2021-09-14	145.48	145.88	143.92	144.30	45.184	16,533,900
2021-09-13	146.52	147.15	144.64	145.06	45.422	19,529,400
2021-09-10	147.20	147.24	145.43	145.89	45.682	15,775,200
2021-09-09	147.46	147.61	145.84	146.42	45.848	22,328,700
2021-09-08	146.95	148.32	146.73	147.46	46.173	19,508,400
2021-09-07	148.97	149.17	147.06	147.27	46.114	25,345,200
2021-09-03	148.20	149.65	147.90	149.25	46.734	17,211,900
2021-09-02	148.12	148.79	147.69	148.56	46.518	20,018,100
2021-09-01	147.56	147.93	146.57	147.78	46.274	19,056,600
2021-08-31	147.99	148.44	147.24	148.10	46.374	25,078,500
2021-08-30	146.42	148.00	146.02	147.70	46.248	16,440,600
2021-08-27	147.51	147.69	146.18	146.52	45.879	23,088,600
2021-08-26	147.47	148.27	146.67	147.35	46.139	23,466,900
2021-08-25	148.41	149.28	148.03	148.96	46.643	21,921,300
2021-08-24	150.50	150.50	148.70	148.90	46.624	18,828,900
2021-08-23	151.53	151.79	150.41	150.45	47.110	16,166,100
2021-08-20	150.48	151.72	149.75	151.45	47.423	19,400,400
2021-08-19	148.33	150.66	148.00	150.11	47.003	22,630,500
2021-08-18	150.55	152.57	149.02	149.10	46.687	28,211,700
2021-08-17	150.40	152.50	149.10	150.70	47.188	50,950,200
2021-08-16	149.68	151.73	149.04	150.75	47.204	47,791,500
2021-08-13	149.38	150.36	149.16	149.53	46.822	15,981,300
2021-08-12	149.00	150.21	148.81	149.06	46.674	18,269,100
2021-08-11	149.51	151.58	149.16	150.01	46.800	41,455,800
2021-08-10	146.97	148.95	146.25	148.68	46.385	38,262,000
2021-08-09	145.91	146.48	145.40	145.58	45.418	15,811,800
2021-08-06	146.21	146.47	144.95	145.23	45.308	19,263,600
2021-08-05	144.23	145.54	143.99	145.49	45.390	27,005,400
2021-08-04	143.38	143.94	142.74	142.84	44.563	15,301,500
2021-08-03	142.44	143.90	142.36	143.82	44.868	18,915,300
2021-08-02	142.83	142.87	141.67	142.22	44.369	19,958,400
2021-07-30	141.20	142.96	141.20	142.55	44.472	16,332,300
2021-07-29	142.64	142.85	142.02	142.24	44.376	11,063,100
2021-07-28	142.48	143.25	141.66	142.06	44.319	14,071,500
2021-07-27	143.00	143.00	141.96	142.64	44.500	15,395,700
2021-07-26	142.36	143.86	141.46	142.63	44.497	18,517,200
2021-07-23	141.52	142.72	141.01	142.43	44.435	15,947,400

← NewerPage 22 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-02-26	3:1
1999-04-20	2:1
1993-02-26	2:1
1990-07-09	2:1

Dividends

Ex-date	Amount
2026-08-21	0.2480 USD
2026-05-08	0.2480 USD
2026-03-20	0.2480 USD
2025-12-12	0.2350 USD
2025-08-15	0.2350 USD
2025-05-09	0.2350 USD
2025-03-21	0.2350 USD
2024-12-13	0.2080 USD
2024-08-16	0.2080 USD
2024-05-09	0.2080 USD
2024-03-14	0.2080 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.