Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	111.56	112.27	111.22	111.99	33.936	17,807,100
2019-08-23	111.62	111.91	110.13	110.83	33.584	18,710,100
2019-08-22	112.20	112.79	111.35	111.91	33.911	17,986,200
2019-08-21	113.98	114.07	111.88	112.02	33.945	24,469,200
2019-08-20	113.86	114.04	112.01	112.05	33.954	18,336,900
2019-08-19	114.35	114.78	113.60	113.81	34.487	21,534,300
2019-08-16	114.08	114.93	112.06	112.99	34.239	32,895,600
2019-08-15	112.53	113.64	110.16	112.69	34.148	59,438,700
2019-08-14	105.48	108.06	105.14	106.20	32.181	27,938,400
2019-08-13	105.25	108.11	104.85	107.41	32.548	20,025,900
2019-08-12	106.72	106.84	104.84	105.22	31.884	17,605,200
2019-08-09	108.06	108.46	106.71	107.28	32.508	12,580,500
2019-08-08	108.01	108.84	107.77	108.52	32.884	13,123,200
2019-08-07	107.02	108.64	105.92	108.20	32.627	21,835,500
2019-08-06	106.19	107.84	105.59	107.27	32.346	21,049,200
2019-08-05	108.00	108.00	105.59	105.82	31.909	22,710,000
2019-08-02	109.74	110.14	108.15	109.40	32.988	16,970,100
2019-08-01	110.32	112.17	109.32	109.38	32.982	22,365,000
2019-07-31	111.91	112.34	109.63	110.38	33.284	18,633,900
2019-07-30	112.06	112.40	111.67	112.06	33.791	9,105,600
2019-07-29	112.84	112.98	111.76	112.27	33.854	11,239,800
2019-07-26	112.12	113.34	111.82	113.02	34.080	14,187,000
2019-07-25	112.18	112.39	111.66	112.22	33.839	11,554,500
2019-07-24	112.03	112.79	111.57	112.00	33.772	12,531,900
2019-07-23	113.12	113.20	111.57	112.09	33.800	17,262,600
2019-07-22	114.10	114.34	112.32	112.82	34.020	13,550,700
2019-07-19	115.00	115.31	113.86	113.90	34.345	11,388,900
2019-07-18	114.35	114.78	113.74	114.72	34.593	9,670,800
2019-07-17	114.81	115.17	114.20	114.60	34.556	8,065,500
2019-07-16	115.33	115.49	114.04	114.76	34.605	10,464,600
2019-07-15	114.67	115.08	114.45	114.98	34.671	10,038,000
2019-07-12	114.09	114.77	113.62	114.60	34.556	11,229,900
2019-07-11	113.34	113.94	113.02	113.92	34.351	11,689,800
2019-07-10	113.12	113.61	112.39	112.98	34.068	13,737,000
2019-07-09	112.89	113.38	112.60	112.88	34.038	16,270,200
2019-07-08	111.92	112.93	111.70	112.72	33.990	14,147,100
2019-07-05	112.00	112.24	111.21	111.98	33.766	10,738,200
2019-07-03	111.18	112.40	111.00	112.32	33.869	9,621,900
2019-07-02	110.83	111.61	110.34	111.60	33.652	12,188,700
2019-07-01	111.30	111.97	110.02	110.62	33.356	16,544,100
2019-06-28	110.55	111.51	110.24	110.49	33.317	19,520,100
2019-06-27	110.06	110.51	108.86	110.10	33.200	16,443,900
2019-06-26	110.85	111.08	110.10	110.16	33.218	12,485,100
2019-06-25	110.88	111.43	110.40	110.72	33.387	18,315,000
2019-06-24	111.49	112.22	111.03	111.24	33.543	18,098,400
2019-06-21	110.34	112.19	110.26	111.13	33.510	39,535,800
2019-06-20	109.82	110.49	109.28	110.32	33.266	15,004,500
2019-06-19	109.80	109.84	108.87	109.62	33.055	11,773,800
2019-06-18	109.80	109.96	108.91	109.65	33.064	14,733,600
2019-06-17	109.12	109.55	108.26	109.16	32.916	12,441,000
2019-06-14	108.78	109.59	108.46	109.07	32.889	13,577,700
2019-06-13	109.00	109.58	108.17	108.65	32.762	16,455,000
2019-06-12	107.92	108.91	107.92	108.82	32.814	13,905,300
2019-06-11	108.00	108.97	107.75	107.94	32.548	20,241,900
2019-06-10	106.48	107.78	106.37	107.52	32.422	18,977,100
2019-06-07	105.23	106.36	105.05	106.06	31.981	20,428,200
2019-06-06	104.49	105.66	104.20	105.11	31.695	24,191,100
2019-06-05	102.75	104.78	102.60	104.42	31.487	20,708,700
2019-06-04	102.61	102.65	101.44	102.56	30.926	17,894,700
2019-06-03	101.63	102.68	101.40	101.96	30.745	19,844,100

← NewerPage 31 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.