Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	140.59	140.81	139.03	140.40	43.291	16,575,600
2020-10-30	139.18	140.09	137.37	138.75	42.782	18,601,800
2020-10-29	140.00	141.11	138.70	139.92	43.143	15,153,900
2020-10-28	140.96	142.13	139.88	140.04	43.180	16,849,200
2020-10-27	142.05	143.70	141.97	142.87	44.052	11,831,100
2020-10-26	142.84	143.12	140.94	142.16	43.833	16,111,800
2020-10-23	143.97	144.14	142.85	143.85	44.354	10,540,500
2020-10-22	144.19	144.56	142.69	143.55	44.262	13,344,000
2020-10-21	143.84	145.73	143.84	144.40	44.524	13,114,200
2020-10-20	144.11	145.53	143.62	143.90	44.370	14,523,000
2020-10-19	145.10	145.37	142.75	142.95	44.077	14,643,300
2020-10-16	145.40	146.15	144.47	144.71	44.620	16,935,000
2020-10-15	143.09	144.96	142.84	144.53	44.564	13,692,600
2020-10-14	146.40	146.53	143.76	143.94	44.382	19,710,900
2020-10-13	144.68	146.60	144.36	146.23	45.088	23,800,200
2020-10-12	143.02	145.39	143.02	144.25	44.478	18,402,300
2020-10-09	141.66	143.34	141.56	142.78	44.024	14,494,800
2020-10-08	141.51	142.09	141.12	141.36	43.587	14,676,900
2020-10-07	141.26	141.55	140.25	140.89	43.442	16,949,100
2020-10-06	141.87	142.94	140.25	140.63	43.361	21,475,500
2020-10-05	141.29	142.19	141.07	141.80	43.722	14,259,000
2020-10-02	142.34	143.10	140.13	140.50	43.321	24,585,000
2020-10-01	140.80	144.38	140.26	143.08	44.117	43,290,900
2020-09-30	137.39	141.74	137.20	139.91	43.139	34,826,400
2020-09-29	137.25	138.14	136.39	137.14	42.285	27,702,900
2020-09-28	137.16	138.05	136.72	137.25	42.319	21,197,100
2020-09-25	136.52	137.54	135.96	137.27	42.325	22,618,800
2020-09-24	135.73	137.79	135.07	136.70	42.150	29,453,100
2020-09-23	139.00	139.24	135.82	135.99	41.931	23,133,300
2020-09-22	137.07	138.99	136.57	138.31	42.646	33,102,000
2020-09-21	136.50	137.24	135.29	137.07	42.264	47,275,500
2020-09-18	136.44	137.53	134.75	135.29	41.715	54,709,200
2020-09-17	135.43	137.57	135.02	136.69	42.147	37,245,000
2020-09-16	138.41	138.68	136.05	136.26	42.014	27,860,400
2020-09-15	138.23	139.08	136.68	137.36	42.353	30,427,800
2020-09-14	136.14	141.10	135.88	137.32	42.341	45,733,800
2020-09-11	137.05	138.44	135.55	136.70	42.150	28,879,800
2020-09-10	140.06	140.54	136.59	136.81	42.184	33,709,200
2020-09-09	140.09	142.61	139.45	139.89	43.133	33,669,000
2020-09-08	141.41	141.90	138.26	138.45	42.689	33,966,900
2020-09-04	144.02	145.04	140.10	142.83	44.040	33,982,200
2020-09-03	146.70	149.60	141.81	144.54	44.567	48,015,000
2020-09-02	151.25	151.33	145.61	147.68	45.535	51,666,000
2020-09-01	141.20	149.59	140.05	147.59	45.508	106,798,200
2020-08-31	137.48	138.89	135.53	138.85	42.813	45,236,400
2020-08-28	141.00	141.07	137.84	140.30	43.260	64,050,900
2020-08-27	131.08	139.35	130.90	136.63	42.128	119,018,700
2020-08-26	130.21	130.88	129.70	130.70	40.300	18,814,800
2020-08-25	130.80	131.24	129.67	130.63	40.278	21,722,400
2020-08-24	132.25	132.48	130.33	131.33	40.494	19,813,800
2020-08-21	130.55	132.67	130.10	131.63	40.586	24,864,000
2020-08-20	131.21	132.07	130.05	130.57	40.260	26,810,700
2020-08-19	134.21	134.66	131.85	132.41	40.827	38,155,200
2020-08-18	136.17	137.63	133.17	134.71	41.536	80,232,600
2020-08-17	134.35	136.13	133.85	135.60	41.811	39,465,000
2020-08-14	132.34	132.97	131.63	132.60	40.886	20,106,300
2020-08-13	131.21	131.96	130.73	131.85	40.654	19,867,200
2020-08-12	130.47	132.23	129.08	131.89	40.500	19,094,400
2020-08-11	132.59	132.87	129.73	130.20	39.981	25,360,200
2020-08-10	130.24	132.34	129.65	131.88	40.497	17,683,200

← NewerPage 26 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.