Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	129.58	130.46	129.11	129.97	39.910	16,558,500
2020-08-06	129.13	130.23	129.03	129.35	39.720	14,496,300
2020-08-05	130.45	130.75	128.83	129.81	39.861	25,483,500
2020-08-04	129.65	131.71	128.94	131.64	40.423	18,219,600
2020-08-03	129.91	130.12	128.27	129.30	39.705	14,971,500
2020-07-31	129.65	130.09	127.62	129.40	39.735	21,631,500
2020-07-30	129.42	130.42	128.72	130.12	39.957	13,788,300
2020-07-29	131.56	131.86	129.85	130.69	40.132	14,223,300
2020-07-28	131.50	132.38	130.92	131.76	40.460	14,414,100
2020-07-27	130.86	131.98	130.86	131.21	40.291	14,045,700
2020-07-24	130.95	132.40	130.51	131.24	40.301	13,037,400
2020-07-23	133.00	133.15	131.31	131.64	40.423	16,796,400
2020-07-22	132.57	133.03	131.19	132.66	40.737	16,164,600
2020-07-21	131.56	133.99	131.45	132.33	40.635	21,712,500
2020-07-20	131.96	132.74	131.14	131.47	40.371	18,342,600
2020-07-17	133.37	133.37	131.47	131.74	40.454	18,189,600
2020-07-16	132.05	132.73	131.24	132.20	40.595	17,676,600
2020-07-15	132.27	134.13	130.80	132.00	40.534	31,731,300
2020-07-14	129.28	132.50	129.03	132.01	40.537	26,455,800
2020-07-13	131.33	133.63	128.89	129.52	39.772	42,338,400
2020-07-10	128.74	131.37	127.26	130.68	40.129	44,236,800
2020-07-09	125.61	128.18	124.95	127.75	39.229	42,771,600
2020-07-08	128.00	128.13	124.40	124.44	38.212	52,217,100
2020-07-07	118.45	127.55	118.22	126.95	38.983	93,458,100
2020-07-06	119.80	119.87	118.22	118.89	36.508	21,695,100
2020-07-02	120.09	120.88	118.86	119.21	36.606	17,695,800
2020-07-01	119.45	119.92	118.66	119.69	36.754	19,733,700
2020-06-30	119.22	120.13	118.54	119.78	36.781	20,509,200
2020-06-29	118.50	119.68	118.22	119.06	36.560	16,511,400
2020-06-26	119.60	120.84	118.02	118.32	36.333	26,991,600
2020-06-25	119.76	120.16	118.38	119.71	36.760	20,569,800
2020-06-24	120.74	121.12	119.58	120.30	36.941	20,614,800
2020-06-23	122.75	122.85	120.96	121.07	37.178	19,727,700
2020-06-22	120.97	122.09	120.40	121.68	37.365	27,338,400
2020-06-19	118.89	120.30	117.75	119.85	36.803	40,078,800
2020-06-18	118.54	119.06	117.66	117.99	36.232	20,070,000
2020-06-17	119.86	120.13	118.40	119.03	36.551	20,166,900
2020-06-16	119.80	120.23	118.54	119.65	36.741	25,167,600
2020-06-15	118.40	118.68	117.01	118.08	36.259	32,703,300
2020-06-12	120.51	120.75	117.06	117.74	36.155	32,359,200
2020-06-11	120.99	122.58	119.48	120.09	36.877	34,162,800
2020-06-10	121.56	122.50	121.13	121.16	37.205	28,141,500
2020-06-09	121.60	122.00	120.56	121.35	37.264	20,746,200
2020-06-08	119.58	121.24	119.46	121.24	37.230	28,344,300
2020-06-05	122.57	122.68	119.91	121.56	37.328	39,337,200
2020-06-04	122.80	123.89	121.82	122.11	37.497	24,015,000
2020-06-03	123.90	123.99	122.66	123.47	37.915	20,262,900
2020-06-02	123.59	124.15	122.81	123.94	38.059	19,187,700
2020-06-01	123.44	124.41	122.36	123.96	38.065	20,550,300
2020-05-29	124.24	124.71	121.93	124.06	38.096	29,311,200
2020-05-28	123.72	124.95	123.16	123.69	37.982	24,424,800
2020-05-27	123.97	124.49	121.03	122.48	37.611	31,073,700
2020-05-26	124.34	125.51	123.63	123.86	38.034	23,730,600
2020-05-22	125.10	125.35	123.77	124.33	38.179	22,359,600
2020-05-21	124.89	126.14	124.25	124.99	38.381	22,448,100
2020-05-20	126.49	126.59	124.63	125.45	38.523	32,246,400
2020-05-19	131.75	131.99	124.81	124.95	38.369	74,746,200
2020-05-18	127.50	128.56	126.10	127.66	39.201	38,633,700
2020-05-15	123.47	125.94	123.09	125.94	38.673	31,770,000
2020-05-14	124.85	125.13	121.30	123.42	37.899	22,233,000

← NewerPage 27 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.