Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	120.11	120.36	119.71	119.89	36.330	11,146,200
2019-11-18	118.45	120.87	118.24	120.25	36.439	19,644,000
2019-11-15	120.68	121.00	118.38	118.87	36.020	30,413,100
2019-11-14	124.60	125.38	119.51	120.65	36.560	67,512,600
2019-11-13	119.16	121.36	118.66	120.98	36.660	23,135,400
2019-11-12	119.60	120.00	118.81	119.12	36.096	15,189,300
2019-11-11	118.70	119.63	118.28	119.04	36.072	13,317,000
2019-11-08	120.31	120.88	118.94	119.44	36.193	11,498,100
2019-11-07	120.00	120.92	119.54	120.23	36.433	13,324,200
2019-11-06	118.83	119.62	118.71	119.50	36.211	10,843,200
2019-11-05	117.68	119.14	117.08	118.86	36.017	12,651,300
2019-11-04	118.40	119.11	117.17	117.57	35.627	13,938,000
2019-11-01	117.92	117.97	117.23	117.62	35.642	11,287,800
2019-10-31	117.93	118.28	116.83	117.26	35.533	14,643,900
2019-10-30	117.18	118.37	117.05	118.10	35.787	8,988,600
2019-10-29	118.50	118.73	117.08	117.15	35.499	14,373,300
2019-10-28	119.25	119.70	118.53	119.22	36.127	10,213,800
2019-10-25	119.00	119.33	118.20	119.04	36.072	7,692,900
2019-10-24	119.15	119.57	118.51	119.10	36.090	8,700,900
2019-10-23	119.17	119.85	118.69	119.35	36.166	8,520,000
2019-10-22	119.75	120.17	119.39	119.58	36.236	7,634,100
2019-10-21	119.30	119.83	118.82	119.74	36.284	10,230,300
2019-10-18	120.45	120.60	119.13	119.14	36.102	16,776,900
2019-10-17	119.67	120.25	119.36	119.84	36.314	11,732,700
2019-10-16	119.31	120.11	119.10	119.42	36.187	11,344,800
2019-10-15	119.33	119.99	118.87	119.53	36.220	13,550,100
2019-10-14	119.85	120.46	119.10	119.17	36.111	13,719,900
2019-10-11	119.92	120.71	118.72	120.24	36.436	18,383,700
2019-10-10	118.90	119.88	118.60	119.61	36.245	13,024,500
2019-10-09	118.18	119.30	118.02	118.93	36.039	11,710,200
2019-10-08	116.81	118.67	116.66	117.58	35.630	15,375,300
2019-10-07	118.10	118.30	116.88	117.23	35.524	14,085,000
2019-10-04	116.40	118.30	116.19	118.16	35.805	13,881,000
2019-10-03	115.88	116.80	114.58	116.31	35.245	15,619,500
2019-10-02	117.40	117.55	115.61	116.12	35.187	17,833,500
2019-10-01	118.85	119.11	117.72	117.85	35.711	11,187,900
2019-09-30	118.67	119.44	118.56	118.68	35.963	10,204,200
2019-09-27	119.21	119.23	117.75	118.45	35.893	10,304,100
2019-09-26	118.80	119.55	118.19	118.30	35.848	11,960,700
2019-09-25	118.47	118.72	117.81	118.47	35.899	13,840,800
2019-09-24	118.25	119.86	118.01	118.40	35.878	21,819,300
2019-09-23	116.61	118.41	116.56	117.62	35.642	15,487,500
2019-09-20	117.35	117.64	116.80	116.98	35.448	33,997,200
2019-09-19	117.40	117.81	116.77	117.11	35.487	10,141,800
2019-09-18	116.91	117.23	116.18	117.16	35.502	11,868,000
2019-09-17	115.32	116.69	115.25	116.51	35.305	13,813,500
2019-09-16	116.54	117.17	115.38	115.57	35.020	18,270,900
2019-09-13	117.16	118.19	116.95	117.43	35.584	16,915,800
2019-09-12	116.65	117.07	115.90	116.92	35.430	13,422,900
2019-09-11	116.00	116.70	115.22	116.02	35.157	15,852,300
2019-09-10	115.99	116.96	115.48	116.05	35.166	14,572,200
2019-09-09	114.50	116.61	114.40	116.33	35.251	17,921,100
2019-09-06	115.44	115.75	114.62	114.73	34.766	13,039,200
2019-09-05	117.67	117.96	115.27	115.44	34.981	17,479,200
2019-09-04	115.69	115.96	114.82	115.91	35.124	17,348,700
2019-09-03	113.68	115.31	113.49	114.64	34.739	17,828,100
2019-08-30	115.00	115.38	113.90	114.26	34.624	17,115,900
2019-08-29	114.20	114.59	113.31	114.08	34.569	15,811,500
2019-08-28	112.28	113.08	111.68	112.72	34.157	16,113,000
2019-08-27	112.42	112.81	111.51	112.42	34.066	17,201,100

← NewerPage 30 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.