Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	87.530	88.270	86.990	87.140	25.545	36,744,600
2018-03-21	87.890	89.680	87.680	88.180	25.849	35,508,000
2018-03-20	87.860	88.150	87.370	87.950	25.782	24,774,000
2018-03-19	88.910	89.080	87.100	87.450	25.635	36,160,200
2018-03-16	87.720	90.090	87.500	89.170	26.140	85,188,000
2018-03-15	87.680	88.790	85.900	87.510	25.653	49,845,600
2018-03-14	88.510	88.990	87.500	87.670	25.700	33,121,800
2018-03-13	88.390	88.900	87.980	88.300	25.885	21,519,000
2018-03-12	88.700	89.440	87.880	88.070	25.817	25,422,000
2018-03-09	88.240	88.720	87.530	88.720	26.008	29,263,200
2018-03-08	87.770	88.130	87.340	87.920	25.773	28,766,100
2018-03-07	87.980	88.530	87.340	87.740	25.568	34,359,000
2018-03-06	90.350	90.500	88.630	89.060	25.953	33,164,100
2018-03-05	88.140	90.500	88.070	89.980	26.221	40,149,600
2018-03-02	87.270	88.900	87.240	88.770	25.868	57,130,200
2018-03-01	90.170	90.180	87.710	89.080	25.958	56,728,800
2018-02-28	92.000	92.100	90.000	90.010	26.229	42,431,100
2018-02-27	93.630	93.720	91.510	91.520	26.670	40,128,300
2018-02-26	92.900	93.800	92.220	93.120	27.136	44,097,900
2018-02-23	92.880	93.490	91.760	92.890	27.069	38,374,500
2018-02-22	91.430	93.390	91.310	92.770	27.034	61,095,000
2018-02-21	95.110	95.340	91.240	91.520	26.670	148,511,100
2018-02-20	96.990	97.940	94.100	94.110	27.424	156,265,500
2018-02-16	103.09	104.94	101.98	104.78	30.534	48,192,900
2018-02-15	102.55	103.64	101.83	103.23	30.082	22,484,700
2018-02-14	100.86	102.25	100.21	101.70	29.636	21,922,800
2018-02-13	99.330	101.22	99.330	100.98	29.426	19,868,400
2018-02-12	100.13	100.45	98.800	99.550	29.010	27,405,300
2018-02-09	100.53	101.10	96.430	99.370	28.957	42,553,800
2018-02-08	103.23	103.48	100.000	100.02	29.146	41,925,300
2018-02-07	100.50	104.59	100.01	102.85	29.971	33,495,600
2018-02-06	97.640	101.08	97.250	100.90	29.403	49,241,400
2018-02-05	103.40	104.61	97.090	100.09	29.167	37,684,800
2018-02-02	105.15	106.47	104.15	104.48	30.446	27,759,300
2018-02-01	105.96	106.56	105.18	105.52	30.749	19,160,400
2018-01-31	107.77	108.18	106.07	106.60	31.064	29,438,400
2018-01-30	109.14	109.36	107.15	107.73	31.393	27,541,500
2018-01-29	108.11	109.98	107.99	109.55	31.924	25,065,600
2018-01-26	107.00	108.41	106.68	108.39	31.586	20,358,900
2018-01-25	105.85	106.81	105.85	106.60	31.064	17,571,300
2018-01-24	106.35	106.44	104.82	105.79	30.828	20,469,300
2018-01-23	105.29	106.15	104.57	105.90	30.860	24,863,400
2018-01-22	104.50	105.45	104.04	105.45	30.729	21,924,900
2018-01-19	104.64	104.93	103.66	104.59	30.478	25,135,800
2018-01-18	104.74	104.94	103.62	104.30	30.394	36,923,700
2018-01-17	101.15	102.94	100.70	102.70	29.927	26,045,700
2018-01-16	101.34	101.91	100.34	100.69	29.342	21,512,100
2018-01-12	100.39	101.44	100.30	100.87	29.394	20,853,600
2018-01-11	99.700	100.45	98.780	100.02	29.146	19,613,100
2018-01-10	99.750	99.890	98.530	99.670	29.044	23,791,200
2018-01-09	102.03	102.35	100.31	100.39	29.254	21,938,100
2018-01-08	100.25	101.75	100.21	101.61	29.610	26,531,700
2018-01-05	99.640	100.38	99.610	100.13	29.179	21,852,000
2018-01-04	99.540	99.780	98.910	99.540	29.007	20,491,200
2018-01-03	98.850	100.000	98.770	99.450	28.980	26,710,800
2018-01-02	99.300	99.790	98.520	98.590	28.730	30,451,500
2017-12-29	99.400	99.690	98.750	98.750	28.776	21,432,900
2017-12-28	99.520	99.620	99.120	99.400	28.966	29,291,700
2017-12-27	99.560	99.600	98.830	99.260	28.925	15,422,400
2017-12-26	98.350	99.440	98.350	99.160	28.896	12,887,700

← NewerPage 37 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.