Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	94.500	95.130	92.450	93.190	27.802	25,489,500
2018-12-06	94.940	95.410	93.100	94.770	28.274	31,101,600
2018-12-04	98.250	98.960	95.610	95.810	28.427	31,278,900
2018-12-03	98.020	99.590	97.670	98.750	29.300	27,246,300
2018-11-30	97.400	98.430	97.070	97.650	28.973	31,992,000
2018-11-29	97.020	97.830	96.740	97.290	28.866	18,723,900
2018-11-28	95.450	97.620	95.050	97.460	28.917	30,212,400
2018-11-27	94.990	95.540	94.410	95.040	28.199	27,126,900
2018-11-26	95.690	96.070	94.740	95.150	28.231	30,103,800
2018-11-23	94.130	95.550	94.130	95.100	28.217	14,670,000
2018-11-21	94.360	94.920	93.310	94.170	27.941	28,052,700
2018-11-20	94.980	95.200	93.600	94.160	27.938	37,861,800
2018-11-19	97.940	98.250	96.430	96.780	28.715	27,643,200
2018-11-16	98.820	99.420	96.920	97.690	28.985	42,705,600
2018-11-15	102.32	102.80	98.620	99.540	29.534	48,247,800
2018-11-14	103.00	103.15	101.01	101.53	30.124	31,445,700
2018-11-13	103.67	104.15	102.54	102.94	30.543	23,870,100
2018-11-12	105.50	106.21	103.65	103.87	30.819	26,829,300
2018-11-09	105.00	105.90	104.81	105.56	31.320	25,351,200
2018-11-08	104.33	105.26	104.03	104.88	31.118	17,884,200
2018-11-07	103.66	104.47	103.05	104.32	30.952	26,017,800
2018-11-06	102.54	103.44	102.05	103.33	30.658	19,106,100
2018-11-05	101.19	103.17	100.63	102.91	30.534	22,850,400
2018-11-02	100.88	101.57	100.31	101.34	30.068	21,909,600
2018-11-01	99.960	101.17	99.720	100.58	29.843	23,205,300
2018-10-31	102.49	102.49	100.12	100.28	29.754	37,064,700
2018-10-30	100.21	102.60	100.06	102.42	30.388	38,125,500
2018-10-29	99.510	101.73	99.090	99.800	29.611	38,118,300
2018-10-26	98.810	99.670	98.020	98.940	29.356	44,776,800
2018-10-25	98.010	99.480	97.000	99.180	29.427	32,211,300
2018-10-24	97.500	99.170	97.280	97.560	28.946	31,094,100
2018-10-23	96.500	97.990	96.110	97.800	29.018	28,217,400
2018-10-22	97.340	97.580	96.740	97.140	28.822	21,368,700
2018-10-19	96.000	97.650	96.000	97.150	28.825	26,852,100
2018-10-18	96.400	97.250	95.740	96.170	28.534	34,195,200
2018-10-17	95.180	96.620	94.900	96.560	28.650	28,618,200
2018-10-16	94.700	96.070	94.340	95.810	28.427	33,725,100
2018-10-15	94.500	94.990	93.820	93.820	27.837	24,916,500
2018-10-12	94.760	95.170	93.670	94.810	28.130	25,661,700
2018-10-11	95.810	96.290	93.600	93.920	27.866	29,779,500
2018-10-10	96.600	97.850	95.700	95.760	28.412	27,008,400
2018-10-09	95.640	97.740	95.190	97.080	28.804	34,796,700
2018-10-08	93.250	94.930	93.020	94.690	28.095	17,287,800
2018-10-05	93.860	94.190	92.890	93.310	27.685	20,080,200
2018-10-04	94.070	94.500	93.200	94.210	27.952	18,135,900
2018-10-03	95.500	95.540	94.040	94.070	27.911	18,982,200
2018-10-02	93.930	95.610	93.850	95.150	28.231	23,263,800
2018-10-01	94.290	94.660	94.040	94.400	28.009	14,982,900
2018-09-28	94.280	94.370	93.690	93.910	27.863	18,918,900
2018-09-27	94.190	94.960	93.820	94.130	27.929	16,090,200
2018-09-26	95.100	95.590	94.520	94.590	28.065	17,755,800
2018-09-25	95.990	96.520	94.990	95.100	28.217	18,579,600
2018-09-24	95.440	96.000	94.860	94.920	28.163	16,011,000
2018-09-21	95.920	96.290	95.630	95.900	28.454	28,590,300
2018-09-20	95.350	95.790	94.950	95.750	28.409	16,656,900
2018-09-19	95.570	95.890	94.880	95.240	28.258	17,025,300
2018-09-18	94.460	95.590	94.150	95.430	28.314	20,279,400
2018-09-17	94.750	95.480	94.370	94.820	28.134	15,989,400
2018-09-14	94.530	94.840	94.350	94.590	28.065	18,958,200
2018-09-13	95.320	95.620	94.910	95.120	28.223	22,958,700

← NewerPage 34 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.