Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-07	97.710	98.200	97.240	97.450	29.073	18,379,800
2019-03-06	98.270	99.000	97.860	98.260	29.315	14,089,800
2019-03-05	98.130	99.190	98.090	98.340	29.339	18,357,900
2019-03-04	98.120	98.590	97.370	97.850	29.193	23,051,400
2019-03-01	99.470	99.560	97.120	97.930	29.217	31,057,500
2019-02-28	98.110	99.470	97.770	98.990	29.533	34,127,700
2019-02-27	98.120	98.390	97.590	98.110	29.270	23,706,900
2019-02-26	99.020	99.060	97.870	98.690	29.443	25,464,300
2019-02-25	100.12	100.13	99.050	99.120	29.572	27,705,000
2019-02-22	99.820	100.16	99.140	99.550	29.700	24,260,700
2019-02-21	99.660	99.920	98.910	99.390	29.652	19,239,600
2019-02-20	101.81	102.34	98.650	99.880	29.798	52,895,400
2019-02-19	102.38	104.18	102.07	102.20	30.490	62,091,900
2019-02-15	98.980	100.000	98.860	99.990	29.831	28,443,000
2019-02-14	97.680	99.200	97.020	98.520	29.393	21,602,400
2019-02-13	97.300	98.000	97.090	97.940	29.220	16,375,500
2019-02-12	96.820	97.170	96.500	96.970	28.930	17,643,900
2019-02-11	95.650	96.350	95.640	96.200	28.700	16,628,400
2019-02-08	96.340	96.690	95.140	95.580	28.515	18,507,600
2019-02-07	95.110	96.820	95.000	96.730	28.858	21,030,300
2019-02-06	95.430	96.010	95.220	95.640	28.533	12,794,700
2019-02-05	95.250	95.940	95.020	95.600	28.521	18,299,700
2019-02-04	93.860	94.770	93.350	94.770	28.274	21,805,800
2019-02-01	95.920	96.000	93.110	93.860	28.002	37,775,700
2019-01-31	94.630	96.870	94.630	95.830	28.590	44,169,000
2019-01-30	96.680	96.800	94.260	94.800	28.283	35,547,900
2019-01-29	96.770	97.160	96.510	96.710	28.853	15,760,200
2019-01-28	96.530	97.070	96.080	97.060	28.957	17,627,400
2019-01-25	98.750	98.910	96.750	96.940	28.921	21,654,600
2019-01-24	98.200	98.460	96.430	98.360	29.345	22,829,100
2019-01-23	98.870	99.350	97.530	98.710	29.449	25,037,400
2019-01-22	97.150	98.430	96.780	97.490	29.085	24,189,600
2019-01-18	96.950	98.200	96.850	97.730	29.157	18,361,800
2019-01-17	96.320	97.210	96.160	96.740	28.862	16,843,500
2019-01-16	95.930	96.860	95.830	96.350	28.745	16,230,000
2019-01-15	95.470	96.600	95.380	96.250	28.715	21,174,600
2019-01-14	94.480	95.450	94.280	94.950	28.327	21,255,300
2019-01-11	94.990	95.290	94.550	94.840	28.295	16,183,800
2019-01-10	93.880	94.980	93.120	94.960	28.330	28,188,900
2019-01-09	95.710	96.140	94.770	94.890	28.310	18,816,900
2019-01-08	95.060	95.760	93.910	95.200	28.402	21,602,700
2019-01-07	93.620	95.170	93.180	94.540	28.205	23,369,100
2019-01-04	93.210	93.660	92.690	93.440	27.877	24,087,300
2019-01-03	93.210	94.710	92.700	92.860	27.704	24,831,900
2019-01-02	91.640	93.650	91.640	93.340	27.847	24,458,100
2018-12-31	92.670	93.390	92.250	93.150	27.790	21,017,400
2018-12-28	92.070	93.470	91.650	92.130	27.486	29,622,000
2018-12-27	89.750	91.610	88.440	91.590	27.325	29,644,500
2018-12-26	86.420	90.420	86.300	90.410	26.973	30,084,900
2018-12-24	86.540	87.570	85.780	85.820	25.604	18,330,900
2018-12-21	86.870	89.470	86.800	87.130	25.994	44,764,500
2018-12-20	90.110	90.110	86.140	87.280	26.039	49,121,400
2018-12-19	91.290	93.000	90.250	90.550	27.015	36,694,500
2018-12-18	90.800	91.260	90.280	91.080	27.173	28,820,100
2018-12-17	91.220	92.010	90.160	90.770	27.080	27,005,400
2018-12-14	92.050	92.560	91.570	91.850	27.403	34,480,800
2018-12-13	93.250	93.680	92.430	92.960	27.734	24,126,900
2018-12-12	94.300	94.300	93.060	93.110	27.779	28,917,600
2018-12-11	94.250	94.490	93.250	93.850	27.999	19,357,500
2018-12-10	93.560	94.250	92.340	93.940	28.026	21,830,700

← NewerPage 33 of 79 · 4,734 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.