Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	141.13	142.12	140.80	141.27	44.073	13,013,400
2021-07-21	142.50	142.54	140.71	141.17	44.042	18,591,900
2021-07-20	140.97	142.47	140.78	141.87	44.260	19,020,300
2021-07-19	141.41	142.98	139.77	141.23	44.061	27,383,100
2021-07-16	141.70	142.13	140.95	141.56	44.163	18,095,400
2021-07-15	142.00	142.64	141.09	141.66	44.195	17,974,800
2021-07-14	140.71	141.80	139.83	141.55	44.160	18,812,100
2021-07-13	139.99	141.18	139.94	140.58	43.858	18,947,700
2021-07-12	140.69	140.79	139.33	140.05	43.692	19,515,000
2021-07-09	140.41	140.84	139.93	140.30	43.770	15,185,400
2021-07-08	138.34	140.65	138.22	139.59	43.549	21,267,000
2021-07-07	139.76	141.19	139.36	139.71	43.586	25,607,400
2021-07-06	139.90	140.75	139.51	139.94	43.658	18,279,300
2021-07-02	139.35	141.08	139.35	140.11	43.711	26,280,600
2021-07-01	140.41	141.25	139.01	139.32	43.465	26,348,700
2021-06-30	139.56	142.58	138.69	141.02	43.995	45,511,200
2021-06-29	137.90	138.47	137.23	137.30	42.834	35,962,500
2021-06-28	138.04	138.64	136.60	138.10	43.084	15,549,000
2021-06-25	137.13	138.86	136.92	138.53	43.218	28,640,700
2021-06-24	136.17	137.24	136.10	136.91	42.713	23,444,100
2021-06-23	136.50	136.99	135.93	135.96	42.416	19,390,500
2021-06-22	136.23	137.72	136.23	137.03	42.750	19,107,000
2021-06-21	135.66	136.75	135.35	136.40	42.554	20,775,000
2021-06-18	135.44	136.39	134.40	135.17	42.170	44,812,800
2021-06-17	137.00	138.35	136.71	137.72	42.965	19,341,900
2021-06-16	139.85	140.04	136.97	137.15	42.788	28,794,900
2021-06-15	140.84	140.91	139.66	140.00	43.677	19,327,200
2021-06-14	140.93	140.93	140.03	140.56	43.851	15,140,700
2021-06-11	140.23	140.85	139.86	140.75	43.911	25,232,400
2021-06-10	139.08	140.19	139.08	139.88	43.639	16,378,500
2021-06-09	139.34	140.01	139.03	139.08	43.390	17,085,300
2021-06-08	140.51	140.90	139.81	139.83	43.624	20,120,700
2021-06-07	141.85	141.97	140.39	140.90	43.958	16,630,800
2021-06-04	141.46	142.29	141.25	141.85	44.254	13,635,900
2021-06-03	141.39	141.85	140.75	141.60	44.176	18,374,400
2021-06-02	141.39	141.71	140.09	141.35	44.098	23,298,000
2021-06-01	142.21	142.80	141.27	141.66	44.195	20,767,500
2021-05-28	141.93	142.45	141.64	142.03	44.310	21,186,300
2021-05-27	143.35	143.68	141.69	141.69	44.204	56,577,000
2021-05-26	142.39	142.88	141.76	142.17	44.354	19,294,200
2021-05-25	141.80	142.64	141.07	142.34	44.407	21,505,200
2021-05-24	141.76	142.42	141.36	141.76	44.226	18,945,900
2021-05-21	142.52	143.08	141.60	141.75	44.223	22,927,500
2021-05-20	141.50	142.87	140.70	142.42	44.432	30,540,900
2021-05-19	140.71	143.72	140.50	141.92	44.276	34,874,700
2021-05-18	143.51	144.58	141.21	141.91	44.273	58,183,800
2021-05-17	140.00	140.40	138.77	138.89	43.330	19,675,800
2021-05-14	138.81	140.24	138.43	139.52	43.527	16,091,700
2021-05-13	136.23	138.98	135.76	138.24	43.128	21,475,200
2021-05-12	138.87	138.98	135.91	135.94	42.410	25,998,300
2021-05-11	140.87	140.87	138.32	139.55	43.536	26,464,200
2021-05-10	140.45	142.08	140.31	140.82	43.933	26,307,600
2021-05-07	141.63	141.72	139.32	140.20	43.739	23,408,400
2021-05-06	140.00	141.36	139.45	141.05	44.004	16,302,000
2021-05-05	140.71	141.20	140.25	140.60	43.692	18,351,000
2021-05-04	141.54	142.03	140.10	140.72	43.730	19,084,200
2021-05-03	139.68	142.74	139.68	142.12	44.165	27,139,500
2021-04-30	139.71	139.99	139.11	139.91	43.478	19,680,000
2021-04-29	137.90	140.00	137.90	139.63	43.391	19,596,000
2021-04-28	138.35	138.59	137.87	137.89	42.850	14,286,600

← NewerPage 23 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.