Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	98.290	98.420	97.680	98.210	28.619	16,436,100
2017-12-21	99.000	99.330	97.980	98.060	28.575	22,107,300
2017-12-20	99.450	99.650	98.450	98.750	28.776	32,189,400
2017-12-19	99.910	99.910	98.290	98.800	28.791	36,036,600
2017-12-18	97.380	98.170	97.360	97.900	28.529	23,893,200
2017-12-15	97.710	98.490	96.910	97.110	28.299	48,428,400
2017-12-14	98.000	98.570	97.100	97.130	28.304	28,157,400
2017-12-13	96.660	97.910	96.550	97.760	28.488	23,638,200
2017-12-12	96.850	97.240	96.600	96.700	28.179	23,431,800
2017-12-11	96.960	97.270	96.290	96.930	28.246	26,786,700
2017-12-08	96.300	96.700	96.140	96.550	28.135	17,463,300
2017-12-07	97.060	97.580	96.650	96.780	28.202	22,507,800
2017-12-06	97.990	98.140	97.240	97.280	28.199	21,423,000
2017-12-05	97.000	97.940	96.920	97.830	28.359	27,030,300
2017-12-04	97.730	97.960	96.680	97.010	28.121	26,869,500
2017-12-01	97.610	97.710	96.230	97.350	28.220	24,888,600
2017-11-30	98.090	98.440	96.510	97.230	28.185	38,564,100
2017-11-29	97.220	98.260	96.880	97.560	28.281	34,272,000
2017-11-28	96.590	96.890	95.820	96.770	28.052	26,128,800
2017-11-27	96.850	97.650	96.300	96.620	28.008	26,714,700
2017-11-24	96.870	97.230	96.530	96.620	28.008	13,488,300
2017-11-22	96.650	96.810	96.110	96.410	27.947	26,754,600
2017-11-21	97.740	97.920	96.320	96.520	27.979	38,239,500
2017-11-20	96.440	97.640	95.760	97.480	28.257	49,182,900
2017-11-17	99.240	100.13	96.580	97.470	28.255	70,726,500
2017-11-16	95.120	99.680	94.720	99.620	28.878	114,367,200
2017-11-15	90.340	90.850	89.650	89.830	26.040	25,300,200
2017-11-14	90.700	91.200	90.180	91.090	26.405	29,502,300
2017-11-13	91.040	91.980	90.870	90.990	26.376	25,474,800
2017-11-10	90.240	91.690	90.200	90.920	26.356	22,943,400
2017-11-09	89.940	90.570	89.350	90.300	26.176	20,713,500
2017-11-08	89.110	90.420	89.100	90.260	26.165	20,302,500
2017-11-07	88.870	89.060	88.310	88.950	25.785	16,047,900
2017-11-06	89.420	89.680	88.680	88.700	25.712	15,772,200
2017-11-03	89.020	89.880	88.760	89.680	25.996	19,536,300
2017-11-02	88.280	89.170	87.800	88.800	25.741	15,549,300
2017-11-01	87.070	88.400	87.000	87.940	25.492	18,528,300
2017-10-31	86.860	87.460	86.600	87.310	25.309	18,020,700
2017-10-30	87.940	87.950	86.390	86.950	25.205	21,156,000
2017-10-27	88.140	88.390	87.150	88.170	25.559	19,851,000
2017-10-26	88.660	89.110	88.020	88.620	25.689	19,454,700
2017-10-25	87.850	88.600	87.430	88.480	25.648	19,224,000
2017-10-24	88.690	88.800	87.910	87.980	25.504	23,102,700
2017-10-23	87.340	88.920	87.260	88.650	25.698	31,758,000
2017-10-20	86.600	87.450	86.280	87.440	25.347	22,853,400
2017-10-19	86.150	86.660	85.770	86.400	25.046	21,087,000
2017-10-18	86.150	86.370	86.010	86.220	24.993	16,416,300
2017-10-17	85.500	86.360	85.320	85.980	24.924	17,554,500
2017-10-16	86.580	86.620	85.020	85.740	24.854	27,900,900
2017-10-13	86.240	86.950	86.240	86.620	25.109	28,167,000
2017-10-12	85.700	86.370	85.060	86.100	24.959	38,631,000
2017-10-11	84.580	86.290	84.100	85.730	24.851	55,683,000
2017-10-10	82.680	84.880	82.610	84.130	24.387	75,372,000
2017-10-09	79.500	81.380	79.400	80.530	23.344	40,479,000
2017-10-06	78.780	79.170	78.250	79.000	22.900	18,740,100
2017-10-05	79.170	79.810	79.080	79.410	23.019	15,416,100
2017-10-04	79.270	79.780	79.070	79.090	22.927	18,520,200
2017-10-03	78.830	79.660	78.750	79.220	22.964	23,810,100
2017-10-02	77.900	78.830	77.500	78.450	22.741	23,127,600
2017-09-29	78.850	79.000	77.980	78.140	22.651	31,060,200

← NewerPage 38 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.