Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	96.260	96.740	95.930	95.970	28.475	17,700,000
2018-09-11	97.270	97.660	96.490	96.640	28.673	19,390,500
2018-09-10	96.110	97.190	96.090	96.900	28.751	24,997,800
2018-09-07	95.800	96.480	95.640	95.830	28.433	20,017,200
2018-09-06	96.530	96.720	96.010	96.450	28.617	18,452,400
2018-09-05	95.670	96.830	95.360	96.620	28.668	28,423,800
2018-09-04	95.800	96.270	95.240	95.360	28.294	24,842,100
2018-08-31	96.190	96.440	95.110	95.860	28.442	18,974,100
2018-08-30	95.500	96.500	95.450	96.100	28.513	21,176,100
2018-08-29	96.280	96.830	95.530	95.640	28.377	23,588,400
2018-08-28	94.770	96.350	94.530	96.070	28.504	29,949,000
2018-08-27	95.260	95.610	94.290	94.540	28.050	21,120,900
2018-08-24	95.090	95.660	94.350	94.950	28.172	25,782,900
2018-08-23	95.500	95.860	95.060	95.180	28.240	18,289,200
2018-08-22	96.200	96.850	95.230	95.670	28.386	23,297,100
2018-08-21	95.960	96.360	95.360	96.080	28.507	31,593,900
2018-08-20	97.670	98.290	95.950	96.000	28.484	38,037,900
2018-08-17	97.770	99.670	97.610	97.850	29.033	49,389,900
2018-08-16	100.11	100.21	97.910	98.640	29.267	127,893,900
2018-08-15	90.250	90.410	89.670	90.220	26.769	25,850,700
2018-08-14	89.640	91.120	89.630	90.850	26.956	17,510,400
2018-08-13	90.200	90.540	89.370	89.640	26.597	17,637,600
2018-08-10	88.700	90.370	88.650	90.180	26.757	24,734,700
2018-08-09	89.460	89.630	88.760	89.010	26.410	14,183,700
2018-08-08	89.970	90.230	89.370	90.050	26.564	15,123,300
2018-08-07	89.830	90.360	89.650	89.770	26.481	13,580,100
2018-08-06	89.310	89.980	89.130	89.670	26.452	13,954,800
2018-08-03	89.190	90.280	89.000	89.600	26.431	17,241,600
2018-08-02	87.940	88.840	87.620	88.760	26.183	12,918,300
2018-08-01	88.860	89.130	87.880	88.240	26.030	15,150,000
2018-07-31	89.000	89.660	88.800	89.230	26.322	20,124,300
2018-07-30	88.000	88.940	87.890	88.880	26.219	18,032,100
2018-07-27	88.640	88.880	88.030	88.130	25.998	14,038,200
2018-07-26	88.500	89.430	88.180	88.230	26.027	19,644,900
2018-07-25	87.270	88.020	87.110	87.900	25.930	17,427,300
2018-07-24	88.120	88.500	87.610	87.960	25.947	16,768,500
2018-07-23	87.650	88.150	87.380	87.630	25.850	12,450,000
2018-07-20	87.400	88.170	87.200	88.060	25.977	14,445,300
2018-07-19	87.860	88.480	87.410	87.720	25.877	14,649,300
2018-07-18	88.330	89.190	87.940	88.070	25.980	15,136,500
2018-07-17	87.400	88.700	87.400	88.190	26.015	17,734,500
2018-07-16	87.620	87.720	86.830	87.640	25.853	13,341,600
2018-07-13	86.520	87.990	86.500	87.700	25.871	19,165,800
2018-07-12	86.940	87.410	86.220	86.520	25.523	14,665,800
2018-07-11	87.060	87.150	86.390	86.530	25.526	16,787,700
2018-07-10	85.930	87.330	85.880	87.210	25.726	18,145,200
2018-07-09	85.000	86.470	84.770	85.930	25.349	19,726,200
2018-07-06	84.200	84.870	83.820	84.510	24.930	16,841,100
2018-07-05	84.940	85.580	84.270	84.570	24.947	16,102,500
2018-07-03	84.090	85.050	84.090	84.440	24.909	13,188,600
2018-07-02	85.650	85.940	83.400	84.000	24.779	24,375,300
2018-06-29	85.900	86.200	85.520	85.650	25.266	24,766,800
2018-06-28	86.850	87.290	85.690	85.860	25.328	25,401,000
2018-06-27	85.900	87.490	85.550	86.890	25.632	30,899,100
2018-06-26	86.530	87.050	85.760	85.980	25.363	30,378,600
2018-06-25	84.590	86.600	84.480	86.470	25.508	47,818,500
2018-06-22	84.460	84.850	84.100	84.820	25.021	32,439,000
2018-06-21	83.400	84.550	82.900	84.210	24.841	24,276,000
2018-06-20	83.710	83.820	83.160	83.610	24.664	23,899,800
2018-06-19	82.600	83.620	82.370	83.610	24.664	28,057,500

← NewerPage 35 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.