Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	143.18	143.75	140.35	140.49	43.477	32,509,200
2021-01-28	144.46	146.26	143.63	143.75	44.486	22,301,700
2021-01-27	146.96	147.86	143.55	143.84	44.513	29,910,300
2021-01-26	145.63	147.81	145.47	147.51	45.649	15,031,500
2021-01-25	145.36	146.25	144.27	146.20	45.244	19,031,100
2021-01-22	145.60	147.34	145.12	146.33	45.284	19,219,500
2021-01-21	145.36	145.73	144.21	144.85	44.826	14,325,900
2021-01-20	143.59	145.66	142.89	145.51	45.030	23,775,600
2021-01-19	144.64	145.07	142.67	143.39	44.374	24,123,600
2021-01-15	145.14	145.90	143.67	144.64	44.761	35,920,500
2021-01-14	147.82	148.00	146.04	146.97	45.482	23,017,200
2021-01-13	148.75	149.07	147.43	147.45	45.631	16,069,500
2021-01-12	149.00	149.93	148.32	148.97	46.101	23,373,300
2021-01-11	146.00	147.99	146.00	147.29	45.581	26,264,400
2021-01-08	146.88	147.00	145.81	146.63	45.377	24,478,200
2021-01-07	147.62	147.76	146.04	146.65	45.383	20,538,000
2021-01-06	145.09	148.10	145.01	146.66	45.386	21,918,900
2021-01-05	146.60	147.07	144.49	145.75	45.104	26,498,100
2021-01-04	144.30	146.89	144.28	146.53	45.346	32,182,200
2020-12-31	144.20	144.27	142.85	144.15	44.609	17,814,000
2020-12-30	144.88	145.15	143.94	144.18	44.619	18,751,200
2020-12-29	145.64	145.85	143.59	144.30	44.656	17,938,200
2020-12-28	144.04	145.30	143.33	145.22	44.940	19,344,900
2020-12-24	143.54	144.39	143.18	143.50	44.408	9,054,600
2020-12-23	143.54	144.22	142.30	143.22	44.321	20,430,600
2020-12-22	145.15	146.23	143.14	144.20	44.625	37,599,000
2020-12-21	145.50	146.67	145.06	145.97	45.173	25,553,100
2020-12-18	146.62	147.18	145.16	145.95	45.166	41,384,100
2020-12-17	146.06	146.44	145.15	146.10	45.213	30,679,500
2020-12-16	146.24	146.89	145.08	145.43	45.005	25,650,900
2020-12-15	145.52	146.36	144.86	145.58	45.052	31,871,400
2020-12-14	147.70	147.72	145.40	145.65	45.073	25,088,100
2020-12-11	146.92	147.51	145.94	147.00	45.491	16,860,900
2020-12-10	147.75	148.15	146.57	147.04	45.504	20,652,300
2020-12-09	150.00	150.00	147.89	148.27	45.717	20,139,600
2020-12-08	147.36	149.85	147.18	149.45	46.081	20,716,500
2020-12-07	148.46	148.99	147.16	148.11	45.668	18,479,100
2020-12-04	149.51	149.51	147.58	148.91	45.915	20,889,300
2020-12-03	150.28	150.28	148.39	149.30	46.035	25,725,900
2020-12-02	152.00	152.62	149.53	150.52	46.411	23,547,000
2020-12-01	153.60	153.66	151.66	152.64	47.065	22,935,300
2020-11-30	151.60	152.95	150.10	152.79	47.111	32,695,500
2020-11-27	152.15	152.72	151.10	151.60	46.744	10,999,500
2020-11-25	151.25	152.39	151.21	151.83	46.815	13,833,300
2020-11-24	151.74	151.98	150.27	151.36	46.670	17,155,200
2020-11-23	150.37	151.40	149.37	150.93	46.537	18,557,100
2020-11-20	151.17	152.76	149.81	150.24	46.325	21,937,200
2020-11-19	149.46	152.45	149.32	152.12	46.904	18,590,700
2020-11-18	149.86	151.67	149.05	149.09	45.970	24,936,900
2020-11-17	150.50	153.24	149.18	149.37	46.056	42,711,600
2020-11-16	150.53	153.40	149.28	152.44	47.003	34,560,300
2020-11-13	148.94	150.94	147.52	150.54	46.417	19,738,200
2020-11-12	148.48	148.71	147.10	148.23	45.705	12,564,300
2020-11-11	146.92	148.96	146.40	147.98	45.628	18,805,800
2020-11-10	143.75	146.44	143.53	145.56	44.882	18,199,200
2020-11-09	148.00	148.20	143.48	143.54	44.259	28,198,500
2020-11-06	144.36	146.22	143.55	145.77	44.946	16,198,500
2020-11-05	144.00	144.23	142.94	143.47	44.237	14,202,600
2020-11-04	141.57	144.39	141.34	141.96	43.772	17,927,400
2020-11-03	141.65	144.16	141.57	142.78	44.024	15,413,100

← NewerPage 25 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.