Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	79.000	79.080	78.120	78.950	22.886	37,118,400
2017-09-27	79.420	79.570	78.670	79.290	22.985	18,943,800
2017-09-26	79.040	79.540	78.920	79.390	23.013	17,505,900
2017-09-25	78.920	80.100	78.860	79.150	22.944	25,643,400
2017-09-22	79.890	80.080	79.250	79.530	23.054	17,265,900
2017-09-21	80.570	80.570	79.720	80.010	23.193	19,290,900
2017-09-20	80.170	80.560	79.870	80.500	23.335	15,954,600
2017-09-19	80.180	80.460	79.700	80.050	23.205	18,523,200
2017-09-18	80.210	81.120	79.950	80.000	23.190	24,528,300
2017-09-15	79.810	80.750	79.270	80.380	23.300	39,953,400
2017-09-14	79.790	79.820	79.220	79.680	23.098	20,817,900
2017-09-13	79.610	80.680	79.590	79.860	23.150	26,471,100
2017-09-12	79.300	79.910	79.170	79.610	23.077	18,015,000
2017-09-11	79.150	79.350	78.660	79.080	22.924	21,000,600
2017-09-08	79.740	79.880	77.730	78.880	22.866	29,998,800
2017-09-07	80.320	80.760	80.000	80.120	23.225	20,462,400
2017-09-06	79.880	80.400	79.720	80.080	23.213	25,278,300
2017-09-05	77.950	79.890	77.900	79.800	23.132	36,205,500
2017-09-01	78.310	78.500	78.210	78.370	22.718	19,423,200
2017-08-31	78.600	78.750	78.060	78.070	22.631	24,584,400
2017-08-30	78.820	79.100	78.520	78.540	22.767	17,489,400
2017-08-29	77.670	78.980	77.500	78.770	22.834	22,995,600
2017-08-28	78.410	78.460	77.860	78.030	22.619	25,864,500
2017-08-25	78.500	79.090	78.480	78.630	22.793	29,706,600
2017-08-24	80.610	80.880	77.850	78.340	22.709	57,384,000
2017-08-23	80.350	80.560	79.880	79.960	23.179	23,397,900
2017-08-22	79.800	80.160	79.710	80.020	23.196	19,638,300
2017-08-21	79.120	80.070	78.790	79.710	23.106	28,841,700
2017-08-18	79.620	80.350	79.280	79.310	22.990	29,259,000
2017-08-17	78.850	79.810	78.330	79.700	23.103	51,881,100
2017-08-16	81.270	81.440	80.540	80.980	23.474	34,608,000
2017-08-15	80.830	81.400	80.540	80.770	23.414	21,198,300
2017-08-14	80.590	81.240	80.500	80.700	23.393	23,376,000
2017-08-11	80.730	81.250	80.360	80.400	23.306	23,716,500
2017-08-10	81.070	81.400	80.550	80.660	23.382	24,135,000
2017-08-09	81.110	81.990	80.900	81.610	23.657	19,819,500
2017-08-08	81.170	81.860	80.900	81.590	23.503	22,144,200
2017-08-07	80.570	81.450	80.540	81.280	23.414	16,453,500
2017-08-04	81.060	81.400	80.210	80.480	23.184	21,425,400
2017-08-03	81.340	81.760	80.670	80.870	23.296	29,840,700
2017-08-02	80.340	81.110	80.300	80.530	23.198	26,019,000
2017-08-01	80.250	80.730	80.000	80.500	23.189	17,179,500
2017-07-31	79.820	80.340	79.690	79.990	23.042	18,789,600
2017-07-28	79.800	79.960	79.540	79.810	22.991	14,925,600
2017-07-27	78.720	79.860	78.480	79.780	22.982	24,157,500
2017-07-26	78.550	79.170	77.940	78.900	22.728	20,148,300
2017-07-25	77.610	78.860	77.390	78.520	22.619	34,512,000
2017-07-24	76.030	77.160	76.030	76.890	22.149	22,164,000
2017-07-21	75.840	76.230	75.550	76.150	21.936	21,459,900
2017-07-20	75.980	76.250	75.700	76.020	21.899	14,896,200
2017-07-19	76.080	76.220	75.600	75.870	21.856	15,940,800
2017-07-18	76.250	76.540	76.000	76.200	21.951	12,944,700
2017-07-17	76.290	76.870	76.190	76.370	22.000	26,506,800
2017-07-14	76.270	76.560	75.910	76.340	21.991	27,455,700
2017-07-13	74.670	75.250	74.510	75.050	21.619	24,481,500
2017-07-12	73.660	74.210	73.660	73.940	21.300	17,100,600
2017-07-11	73.380	74.050	73.330	73.470	21.164	22,597,800
2017-07-10	75.150	75.310	73.130	73.230	21.095	45,200,100
2017-07-07	75.650	75.820	75.050	75.330	21.700	15,921,300
2017-07-06	75.350	75.970	75.240	75.470	21.740	18,485,400

← NewerPage 39 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.