Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	101.35	102.02	100.60	101.44	30.588	17,782,500
2019-05-30	102.49	103.49	101.91	102.19	30.814	15,058,800
2019-05-29	102.11	102.88	101.47	102.12	30.793	19,560,600
2019-05-28	102.56	103.57	102.40	102.42	30.884	30,815,100
2019-05-24	102.18	102.89	102.08	102.67	30.959	13,449,600
2019-05-23	101.82	101.93	100.65	101.86	30.715	19,363,800
2019-05-22	101.60	102.43	101.06	102.23	30.826	22,022,700
2019-05-21	101.51	101.65	100.40	101.12	30.492	20,667,300
2019-05-20	100.39	101.98	100.25	101.52	30.612	21,582,300
2019-05-17	100.24	101.95	99.910	100.86	30.413	37,113,900
2019-05-16	102.83	103.96	100.84	101.31	30.549	51,366,000
2019-05-15	100.20	100.36	99.130	99.880	30.118	20,220,900
2019-05-14	100.14	100.87	99.890	100.29	30.241	19,061,100
2019-05-13	100.45	101.15	99.010	99.890	30.121	22,084,500
2019-05-10	99.760	102.11	99.700	101.91	30.730	26,228,100
2019-05-09	99.270	99.940	98.850	99.540	30.015	18,720,300
2019-05-08	100.25	101.04	99.860	100.30	30.085	17,646,000
2019-05-07	101.80	102.17	100.76	101.30	30.385	13,726,800
2019-05-06	100.75	102.55	100.54	102.46	30.732	13,841,100
2019-05-03	102.32	102.75	101.80	102.08	30.619	15,950,700
2019-05-02	101.43	102.06	100.24	101.15	30.340	15,021,000
2019-05-01	102.77	102.81	101.28	101.36	30.403	16,011,600
2019-04-30	101.77	102.92	101.45	102.84	30.846	18,400,800
2019-04-29	101.88	102.00	100.78	101.56	30.463	19,139,100
2019-04-26	100.45	102.34	99.660	101.53	30.454	24,323,100
2019-04-25	103.24	104.15	102.83	103.52	31.050	11,883,300
2019-04-24	103.14	103.85	103.09	103.53	31.053	14,093,400
2019-04-23	102.53	103.29	101.94	103.07	30.915	15,152,400
2019-04-22	102.78	103.54	102.17	102.37	30.705	15,238,200
2019-04-18	103.11	103.80	102.89	103.18	30.948	11,183,400
2019-04-17	103.00	103.40	102.41	103.16	30.942	11,187,600
2019-04-16	102.89	103.39	102.54	102.93	30.873	14,485,200
2019-04-15	101.30	102.91	101.26	102.43	30.723	15,335,700
2019-04-12	101.00	102.02	101.00	101.56	30.463	15,486,000
2019-04-11	99.700	100.83	99.470	100.80	30.235	16,820,700
2019-04-10	98.510	99.720	98.500	99.600	29.875	12,273,300
2019-04-09	98.800	99.230	98.150	98.690	29.602	13,102,500
2019-04-08	98.450	99.250	98.260	99.230	29.764	16,267,200
2019-04-05	98.250	99.200	98.160	98.830	29.644	13,968,000
2019-04-04	97.250	98.280	97.240	98.110	29.428	12,078,900
2019-04-03	97.120	97.400	96.790	97.190	29.152	17,062,500
2019-04-02	97.760	98.310	96.900	96.940	29.077	18,822,000
2019-04-01	97.970	98.360	97.560	97.820	29.341	25,517,400
2019-03-29	97.590	97.670	97.040	97.530	29.254	22,319,700
2019-03-28	97.590	97.870	96.530	97.130	29.134	24,162,900
2019-03-27	98.140	98.860	95.000	97.210	29.158	25,413,600
2019-03-26	98.360	98.850	98.030	98.320	29.491	14,837,700
2019-03-25	97.800	98.620	97.630	98.170	29.446	16,222,200
2019-03-22	98.580	99.530	97.940	98.280	29.479	20,124,300
2019-03-21	98.250	99.130	98.100	99.060	29.713	19,653,000
2019-03-20	99.200	99.550	98.540	98.640	29.587	18,969,300
2019-03-19	99.990	100.49	99.570	99.850	29.950	16,243,200
2019-03-18	98.300	99.770	98.260	99.660	29.893	17,310,300
2019-03-15	98.280	98.510	97.600	98.420	29.521	43,800,000
2019-03-14	98.410	98.430	97.590	98.220	29.461	14,777,400
2019-03-13	98.700	99.350	98.390	99.030	29.545	16,446,900
2019-03-12	98.530	98.740	98.050	98.370	29.348	15,211,500
2019-03-11	98.040	98.580	97.820	98.480	29.381	16,035,900
2019-03-08	97.550	98.420	97.000	97.590	29.115	16,977,000
2019-03-07	97.710	98.200	97.240	97.450	29.073	18,379,800

← NewerPage 32 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.