Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	123.50	126.24	123.09	123.71	37.988	29,175,300
2020-05-12	124.48	125.66	123.78	123.78	38.010	19,100,100
2020-05-11	123.04	124.31	123.01	123.67	37.976	25,341,900
2020-05-08	122.75	123.01	121.62	122.94	37.752	20,830,800
2020-05-07	123.46	123.98	121.50	121.89	37.429	27,345,600
2020-05-06	125.21	125.49	122.85	123.30	37.697	17,309,100
2020-05-05	123.80	125.26	123.26	124.73	38.134	19,337,400
2020-05-04	123.84	124.40	121.71	123.70	37.819	17,807,700
2020-05-01	121.48	123.69	120.78	122.92	37.580	31,143,900
2020-04-30	123.08	123.44	121.04	121.55	37.162	40,497,900
2020-04-29	125.57	125.76	122.55	123.60	37.788	44,612,100
2020-04-28	128.28	130.24	127.70	128.00	39.133	20,732,100
2020-04-27	130.00	130.31	128.17	128.30	39.225	17,923,800
2020-04-24	129.35	129.89	128.56	129.44	39.574	17,343,600
2020-04-23	129.85	131.09	127.73	128.53	39.295	28,839,900
2020-04-22	130.00	132.38	128.90	131.59	40.231	19,448,100
2020-04-21	130.07	131.03	128.16	129.21	39.503	27,900,600
2020-04-20	132.39	133.38	129.76	129.85	39.699	24,401,700
2020-04-17	131.48	132.97	129.73	132.12	40.393	30,915,300
2020-04-16	129.00	132.92	128.25	132.33	40.457	31,882,200
2020-04-15	129.00	129.88	127.12	128.76	39.366	22,435,200
2020-04-14	127.10	129.79	126.04	129.00	39.439	34,098,900
2020-04-13	121.27	125.67	121.17	125.30	38.308	24,194,100
2020-04-09	118.22	122.87	117.66	121.80	37.238	32,828,700
2020-04-08	123.69	123.81	120.59	121.84	37.250	27,876,600
2020-04-07	123.98	126.49	121.64	121.99	37.296	41,369,700
2020-04-06	119.06	126.39	118.94	126.07	38.543	47,768,700
2020-04-03	117.21	119.91	117.03	119.48	36.529	28,625,100
2020-04-02	113.18	119.11	112.34	118.65	36.275	29,515,500
2020-04-01	112.15	115.53	111.80	114.14	34.896	28,269,600
2020-03-31	114.31	116.19	112.64	113.62	34.737	26,258,400
2020-03-30	111.86	115.80	110.94	115.19	35.217	29,212,500
2020-03-27	110.11	112.28	108.60	109.58	33.502	36,160,500
2020-03-26	109.40	110.87	106.85	109.82	33.575	58,250,700
2020-03-25	112.97	114.00	108.05	109.40	33.447	53,287,500
2020-03-24	115.87	117.37	111.31	115.03	35.168	42,705,000
2020-03-23	114.17	117.54	112.21	114.28	34.939	39,366,000
2020-03-20	119.50	122.79	111.89	113.97	34.844	55,423,500
2020-03-19	124.46	127.00	117.63	119.45	36.519	57,100,500
2020-03-18	115.00	128.08	114.50	122.58	37.311	77,355,900
2020-03-17	112.77	119.27	110.46	119.26	36.301	52,806,000
2020-03-16	105.20	111.33	102.00	106.76	32.496	36,753,900
2020-03-13	108.24	114.59	103.88	114.10	34.730	42,962,100
2020-03-12	106.02	111.49	102.98	104.05	31.671	56,323,200
2020-03-11	117.51	119.03	112.80	114.43	34.831	31,620,000
2020-03-10	118.10	120.68	114.92	119.79	36.462	37,797,300
2020-03-09	113.82	120.63	112.73	117.16	35.662	59,243,400
2020-03-06	113.87	117.91	113.01	117.23	35.683	29,411,100
2020-03-05	114.40	117.25	113.91	115.92	35.284	25,638,300
2020-03-04	114.24	116.84	113.47	116.77	35.543	24,625,200
2020-03-03	116.08	117.53	112.34	112.91	34.368	33,340,800
2020-03-02	107.60	116.40	107.29	115.88	35.272	51,222,600
2020-02-28	107.69	108.52	104.37	107.68	32.776	52,369,200
2020-02-27	112.56	114.07	110.35	110.40	33.604	28,476,900
2020-02-26	114.70	115.17	113.65	113.78	34.633	20,019,900
2020-02-25	116.35	117.07	114.05	114.39	34.818	23,292,900
2020-02-24	117.46	118.46	115.95	116.32	35.406	19,848,000
2020-02-21	117.44	118.75	117.31	118.58	36.094	18,726,300
2020-02-20	117.21	118.11	116.86	117.69	35.823	15,068,700
2020-02-19	119.50	119.94	117.68	117.68	35.820	21,563,400

← NewerPage 28 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.