Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	138.00	138.95	137.55	138.38	43.002	16,151,400
2021-04-26	139.91	140.00	137.64	137.91	42.856	22,846,200
2021-04-23	139.10	140.34	139.03	139.90	43.475	22,971,000
2021-04-22	141.08	141.45	139.42	139.67	43.403	19,705,200
2021-04-21	140.77	141.70	140.53	141.20	43.879	17,335,200
2021-04-20	139.42	141.77	138.82	140.79	43.751	24,452,100
2021-04-19	140.29	140.57	139.61	139.71	43.416	19,281,000
2021-04-16	140.89	140.96	139.71	140.61	43.695	26,488,500
2021-04-15	139.40	140.47	139.20	140.16	43.556	21,710,400
2021-04-14	139.12	139.46	138.42	139.32	43.295	21,924,600
2021-04-13	139.80	140.00	138.87	139.37	43.310	17,397,900
2021-04-12	140.07	140.38	139.34	139.80	43.444	18,723,000
2021-04-09	139.63	140.09	138.71	139.78	43.437	20,676,600
2021-04-08	140.45	141.12	139.66	139.71	43.416	19,095,600
2021-04-07	140.30	140.75	139.65	139.80	43.444	20,361,600
2021-04-06	139.11	140.95	138.52	140.10	43.537	31,044,600
2021-04-05	136.72	140.16	136.20	139.43	43.329	40,043,100
2021-04-01	135.94	136.89	135.33	135.62	42.145	25,595,100
2021-03-31	135.55	136.86	134.96	135.83	42.210	24,546,000
2021-03-30	136.33	137.59	135.47	135.74	42.182	27,230,100
2021-03-29	135.00	137.01	134.60	136.67	42.471	30,146,400
2021-03-26	134.00	135.20	133.42	135.13	41.992	28,653,600
2021-03-25	133.26	134.53	132.87	134.01	41.644	28,125,900
2021-03-24	134.43	134.43	133.05	133.11	41.365	23,547,300
2021-03-23	131.71	134.30	131.63	133.94	41.623	29,154,900
2021-03-22	131.00	132.45	130.99	132.37	41.135	24,654,000
2021-03-19	130.13	132.50	129.90	131.74	40.939	57,703,500
2021-03-18	131.16	131.95	129.93	130.01	40.401	29,815,500
2021-03-17	132.50	133.14	131.98	132.28	40.936	24,156,300
2021-03-16	132.82	134.28	132.82	133.39	41.279	19,881,000
2021-03-15	134.74	134.75	132.82	133.43	41.292	25,071,900
2021-03-12	132.52	134.52	132.08	134.12	41.505	28,437,600
2021-03-11	133.36	133.49	131.53	132.13	40.889	35,489,700
2021-03-10	128.86	133.05	128.47	132.18	40.905	44,929,200
2021-03-09	128.80	129.88	128.32	128.89	39.887	31,988,700
2021-03-08	129.33	129.84	127.81	127.88	39.574	40,988,400
2021-03-05	126.83	129.75	126.75	129.12	39.958	34,073,700
2021-03-04	127.86	129.58	126.28	127.53	39.466	45,348,000
2021-03-03	129.50	129.93	127.55	127.59	39.485	41,837,400
2021-03-02	131.51	132.75	130.01	130.11	40.264	29,230,800
2021-03-01	131.58	132.57	131.13	131.37	40.654	34,634,400
2021-02-26	131.48	131.81	129.86	129.92	40.206	42,470,700
2021-02-25	133.10	134.01	131.48	131.95	40.834	33,324,600
2021-02-24	135.87	136.16	133.05	133.21	41.224	46,565,700
2021-02-23	137.11	137.39	135.06	135.47	41.923	31,300,200
2021-02-22	137.74	138.34	136.25	137.69	42.610	32,106,600
2021-02-19	137.80	139.42	137.67	138.34	42.811	36,606,000
2021-02-18	139.00	140.70	137.50	137.66	42.601	96,927,300
2021-02-17	144.65	147.50	144.50	147.20	45.553	25,571,100
2021-02-16	145.94	146.39	144.93	145.66	45.077	27,891,000
2021-02-12	144.16	144.61	143.67	144.47	44.708	13,423,500
2021-02-11	144.14	144.95	143.71	144.02	44.569	12,791,400
2021-02-10	145.83	145.90	143.54	144.13	44.603	18,576,900
2021-02-09	144.58	146.32	144.58	145.83	45.129	15,906,900
2021-02-08	144.81	145.58	144.46	145.03	44.882	15,825,300
2021-02-05	143.46	144.85	142.53	144.36	44.674	20,451,600
2021-02-04	141.79	143.18	141.26	142.53	44.108	17,346,300
2021-02-03	140.66	142.05	140.63	141.20	43.696	14,966,700
2021-02-02	139.76	142.15	139.44	140.77	43.563	27,002,400
2021-02-01	140.91	141.49	139.19	139.27	43.099	25,945,200

← NewerPage 24 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.