Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	118.47	119.95	117.36	119.63	36.413	34,539,600
2020-02-14	117.67	118.57	117.16	117.89	35.884	24,391,800
2020-02-13	115.85	117.54	115.58	117.44	35.747	15,999,600
2020-02-12	115.50	116.42	115.41	115.85	35.263	14,206,800
2020-02-11	115.43	115.50	114.44	115.40	35.126	17,390,400
2020-02-10	115.75	116.98	115.05	115.25	35.080	18,434,700
2020-02-07	116.11	116.76	115.76	116.45	35.445	11,068,800
2020-02-06	116.83	117.23	116.06	116.31	35.403	16,058,700
2020-02-05	115.60	116.95	114.85	116.81	35.555	17,048,700
2020-02-04	115.24	116.24	114.89	115.27	35.086	15,696,600
2020-02-03	114.90	115.39	114.10	114.27	34.782	13,041,300
2020-01-31	115.80	116.26	113.90	114.49	34.849	23,327,400
2020-01-30	115.61	116.72	115.33	116.58	35.485	13,744,500
2020-01-29	116.56	117.12	115.89	115.89	35.275	11,326,500
2020-01-28	115.98	116.90	115.95	116.60	35.491	15,810,600
2020-01-27	113.19	116.23	112.68	115.86	35.266	21,055,200
2020-01-24	116.00	116.03	114.15	114.37	34.812	13,150,200
2020-01-23	116.21	116.31	115.04	115.81	35.251	12,915,300
2020-01-22	115.22	116.53	115.18	116.10	35.339	14,778,300
2020-01-21	114.59	115.69	114.52	115.59	35.184	22,061,100
2020-01-17	116.05	116.30	114.64	114.96	34.992	30,135,000
2020-01-16	115.50	115.93	115.28	115.90	35.278	16,108,200
2020-01-15	114.63	115.87	114.52	115.28	35.089	22,362,600
2020-01-14	115.47	116.21	115.13	116.18	35.363	19,757,400
2020-01-13	116.38	116.55	115.37	115.88	35.272	18,337,800
2020-01-10	117.24	117.34	115.98	116.38	35.424	18,164,400
2020-01-09	116.15	117.37	116.08	117.36	35.722	16,691,100
2020-01-08	116.30	116.73	115.68	116.16	35.357	17,627,400
2020-01-07	117.26	117.52	116.20	116.56	35.479	20,540,700
2020-01-06	117.40	118.09	116.77	117.65	35.811	19,336,500
2020-01-03	118.27	118.79	117.59	117.89	35.884	16,197,600
2020-01-02	118.86	119.89	118.70	118.94	36.203	20,294,700
2019-12-31	119.50	119.80	118.19	118.84	36.173	14,736,000
2019-12-30	119.80	119.81	119.13	119.40	36.343	8,837,400
2019-12-27	119.94	119.94	119.25	119.59	36.401	10,632,000
2019-12-26	119.61	119.85	118.95	119.52	36.380	12,671,400
2019-12-24	119.13	119.60	119.01	119.51	36.377	6,682,200
2019-12-23	120.20	120.69	119.01	119.03	36.231	13,457,400
2019-12-20	121.48	122.12	120.02	120.29	36.614	23,863,200
2019-12-19	119.94	120.51	119.78	120.08	36.550	13,392,300
2019-12-18	121.51	121.68	119.84	119.86	36.483	15,309,000
2019-12-17	120.95	121.70	120.70	121.28	36.916	13,727,400
2019-12-16	120.42	121.35	120.42	120.54	36.690	16,052,100
2019-12-13	119.16	120.65	119.02	120.29	36.614	16,098,900
2019-12-12	119.00	120.11	118.68	119.76	36.453	12,447,000
2019-12-11	119.40	119.65	118.53	119.00	36.222	10,519,200
2019-12-10	119.35	119.56	119.02	119.14	36.264	12,846,900
2019-12-09	119.57	119.86	119.18	119.36	36.331	14,448,000
2019-12-06	119.08	119.80	118.92	119.78	36.459	13,022,400
2019-12-05	118.36	118.78	117.42	118.66	36.118	13,058,400
2019-12-04	119.12	119.20	118.30	118.69	35.966	16,669,800
2019-12-03	118.40	118.96	117.77	118.67	35.960	19,784,400
2019-12-02	119.15	119.38	117.84	119.28	36.145	17,012,700
2019-11-29	119.14	119.97	119.00	119.09	36.087	9,471,900
2019-11-27	119.39	119.80	118.73	118.76	35.987	10,302,300
2019-11-26	118.96	119.30	118.45	119.19	36.117	18,877,500
2019-11-25	120.00	120.02	117.90	118.92	36.036	17,644,500
2019-11-22	120.15	120.30	119.27	119.36	36.169	11,529,300
2019-11-21	118.83	120.00	118.67	119.86	36.320	12,908,400
2019-11-20	120.21	120.48	118.40	119.13	36.099	15,227,700

← NewerPage 29 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.