Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	83.050	83.570	82.820	83.000	24.484	25,506,900
2018-06-15	83.500	83.990	83.060	83.700	24.691	37,509,000
2018-06-14	84.220	84.810	83.670	83.790	24.717	22,552,200
2018-06-13	83.890	84.370	83.850	84.090	24.806	19,075,200
2018-06-12	84.320	84.590	83.470	84.100	24.809	24,185,100
2018-06-11	84.410	84.540	83.790	84.300	24.868	18,756,900
2018-06-08	84.780	85.190	84.140	84.360	24.885	22,807,200
2018-06-07	84.780	85.760	84.690	84.950	25.059	23,117,100
2018-06-06	84.950	85.150	84.350	84.560	24.944	22,088,400
2018-06-05	85.450	85.470	84.250	84.620	24.962	24,844,200
2018-06-04	83.500	85.520	83.300	85.420	25.198	32,766,000
2018-06-01	83.040	83.420	82.850	82.990	24.481	15,713,700
2018-05-31	83.940	84.310	82.510	82.540	24.349	34,406,100
2018-05-30	82.450	84.230	82.260	84.120	24.815	27,942,300
2018-05-29	81.960	82.520	81.810	82.400	24.307	25,284,600
2018-05-25	82.850	83.340	82.320	82.460	24.325	17,740,500
2018-05-24	83.000	83.000	81.780	82.850	24.440	25,728,600
2018-05-23	82.950	83.020	82.170	83.010	24.487	28,197,600
2018-05-22	84.500	84.810	83.290	83.370	24.593	24,201,900
2018-05-21	84.140	84.540	83.820	84.510	24.930	32,147,100
2018-05-18	84.240	84.440	83.490	83.640	24.673	36,129,300
2018-05-17	87.040	87.590	83.850	84.490	24.924	89,162,100
2018-05-16	84.870	86.130	84.740	86.130	25.408	41,200,800
2018-05-15	84.060	84.880	83.800	84.520	24.933	27,968,700
2018-05-14	83.890	84.790	83.650	84.390	24.894	28,497,600
2018-05-11	82.690	83.520	81.950	83.380	24.596	29,804,400
2018-05-10	82.640	83.770	82.010	82.690	24.393	47,572,800
2018-05-09	82.560	83.680	82.000	83.060	24.349	96,795,600
2018-05-08	85.520	85.850	84.920	85.740	25.134	19,654,200
2018-05-07	87.490	87.500	85.270	85.470	25.055	32,350,800
2018-05-04	86.000	88.100	85.360	87.530	25.659	20,914,500
2018-05-03	86.190	86.290	85.120	86.230	25.278	20,628,300
2018-05-02	87.130	87.250	86.160	86.340	25.310	18,249,000
2018-05-01	87.670	88.010	86.350	87.410	25.624	20,873,100
2018-04-30	87.940	89.660	87.920	88.460	25.932	26,057,700
2018-04-27	87.870	87.900	87.080	87.290	25.589	16,953,300
2018-04-26	87.170	88.320	86.900	87.940	25.779	17,347,500
2018-04-25	86.320	87.700	85.890	87.170	25.553	20,281,200
2018-04-24	86.770	86.910	85.570	86.530	25.366	25,409,100
2018-04-23	86.890	87.080	86.020	86.100	25.240	22,081,500
2018-04-20	87.870	88.380	86.670	86.980	25.498	24,974,700
2018-04-19	87.410	88.040	86.580	87.890	25.764	19,764,900
2018-04-18	88.200	88.560	87.510	87.570	25.671	17,562,000
2018-04-17	87.480	88.170	87.410	87.900	25.767	20,405,700
2018-04-16	86.200	87.650	86.120	86.840	25.457	21,062,100
2018-04-13	85.890	86.270	85.190	86.020	25.216	22,677,600
2018-04-12	86.190	86.830	85.410	85.430	25.043	20,568,900
2018-04-11	86.000	86.860	85.800	85.910	25.184	18,837,000
2018-04-10	86.840	87.100	85.660	86.450	25.342	27,382,200
2018-04-09	86.850	87.450	86.240	86.280	25.292	25,104,300
2018-04-06	86.830	87.900	86.130	86.690	25.413	19,050,000
2018-04-05	87.600	88.350	87.050	87.810	25.741	19,142,700
2018-04-04	85.600	87.500	85.440	87.220	25.568	19,609,800
2018-04-03	86.250	86.950	85.550	86.800	25.445	29,086,500
2018-04-02	88.000	88.240	84.840	85.550	25.079	57,386,700
2018-03-29	87.900	89.340	87.770	88.970	26.081	27,823,800
2018-03-28	86.260	88.240	86.190	87.770	25.729	34,728,900
2018-03-27	87.960	88.040	85.480	86.050	25.225	19,637,400
2018-03-26	86.220	87.690	86.110	87.500	25.650	27,599,400
2018-03-23	87.350	87.690	85.280	85.420	25.040	30,375,300

← NewerPage 36 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.