Walmart Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-07-05 | 75.550 | 75.950 | 75.170 | 75.320 | 21.697 | 18,110,700 |
| 2017-07-03 | 75.840 | 76.340 | 75.080 | 75.360 | 21.709 | 14,545,800 |
| 2017-06-30 | 76.080 | 76.270 | 75.670 | 75.680 | 21.801 | 20,889,900 |
| 2017-06-29 | 76.250 | 76.320 | 75.490 | 75.930 | 21.873 | 21,190,500 |
| 2017-06-28 | 76.250 | 76.800 | 76.140 | 76.510 | 22.040 | 20,966,700 |
| 2017-06-27 | 75.500 | 76.370 | 75.450 | 76.010 | 21.896 | 19,363,200 |
| 2017-06-26 | 74.950 | 75.930 | 74.920 | 75.500 | 21.749 | 25,762,500 |
| 2017-06-23 | 75.600 | 75.780 | 74.550 | 74.840 | 21.559 | 39,240,900 |
| 2017-06-22 | 76.030 | 76.060 | 75.300 | 75.520 | 21.755 | 24,333,900 |
| 2017-06-21 | 75.600 | 76.610 | 75.580 | 76.240 | 21.962 | 27,034,200 |
| 2017-06-20 | 75.880 | 75.920 | 75.320 | 75.540 | 21.761 | 30,057,600 |
| 2017-06-19 | 75.380 | 76.010 | 74.520 | 75.500 | 21.749 | 48,285,300 |
| 2017-06-16 | 73.950 | 75.500 | 73.290 | 75.240 | 21.674 | 168,699,000 |
| 2017-06-15 | 79.180 | 79.300 | 77.760 | 78.910 | 22.731 | 33,891,600 |
| 2017-06-14 | 79.520 | 80.040 | 79.260 | 79.900 | 23.017 | 15,019,500 |
| 2017-06-13 | 79.210 | 79.570 | 78.890 | 79.520 | 22.907 | 16,584,000 |
| 2017-06-12 | 79.400 | 80.370 | 78.840 | 79.240 | 22.826 | 31,231,800 |
| 2017-06-09 | 79.030 | 79.560 | 78.720 | 79.420 | 22.878 | 28,215,300 |
| 2017-06-08 | 79.150 | 80.130 | 78.230 | 78.930 | 22.737 | 32,799,000 |
| 2017-06-07 | 79.080 | 79.500 | 78.730 | 79.150 | 22.800 | 25,533,600 |
| 2017-06-06 | 79.430 | 79.560 | 78.260 | 78.930 | 22.737 | 34,577,700 |
| 2017-06-05 | 79.600 | 80.470 | 79.480 | 80.260 | 23.120 | 30,437,100 |
| 2017-06-02 | 79.800 | 79.930 | 79.220 | 79.620 | 22.936 | 23,989,500 |
| 2017-06-01 | 78.640 | 79.810 | 78.600 | 79.810 | 22.991 | 24,459,300 |
| 2017-05-31 | 78.350 | 78.920 | 78.220 | 78.600 | 22.642 | 24,605,100 |
| 2017-05-30 | 78.000 | 78.400 | 77.930 | 78.150 | 22.512 | 16,231,200 |
| 2017-05-26 | 78.370 | 78.540 | 77.790 | 78.130 | 22.507 | 18,377,400 |
| 2017-05-25 | 78.360 | 78.850 | 78.150 | 78.310 | 22.559 | 18,405,000 |
| 2017-05-24 | 78.560 | 78.610 | 78.140 | 78.150 | 22.512 | 22,281,000 |
| 2017-05-23 | 78.580 | 78.970 | 78.440 | 78.490 | 22.610 | 22,754,700 |
| 2017-05-22 | 78.650 | 79.000 | 78.300 | 78.550 | 22.628 | 26,692,800 |
| 2017-05-19 | 77.970 | 79.440 | 77.770 | 78.770 | 22.691 | 55,745,100 |
| 2017-05-18 | 76.890 | 77.660 | 76.130 | 77.540 | 22.337 | 57,500,400 |
| 2017-05-17 | 75.110 | 75.730 | 74.960 | 75.120 | 21.640 | 32,913,000 |
| 2017-05-16 | 76.190 | 76.270 | 75.080 | 75.110 | 21.637 | 25,115,400 |
| 2017-05-15 | 75.800 | 76.470 | 75.800 | 76.290 | 21.977 | 26,531,700 |
| 2017-05-12 | 75.950 | 76.250 | 75.370 | 75.710 | 21.810 | 17,678,700 |
| 2017-05-11 | 76.350 | 76.720 | 75.930 | 76.130 | 21.931 | 25,048,200 |
| 2017-05-10 | 76.330 | 76.780 | 76.190 | 76.700 | 22.095 | 22,535,700 |
| 2017-05-09 | 76.440 | 77.050 | 76.330 | 76.720 | 21.954 | 24,765,900 |
| 2017-05-08 | 76.500 | 76.520 | 76.070 | 76.120 | 21.782 | 19,536,600 |
| 2017-05-05 | 76.420 | 76.600 | 76.180 | 76.500 | 21.891 | 16,793,400 |
| 2017-05-04 | 75.930 | 76.400 | 75.830 | 76.340 | 21.845 | 16,502,400 |
| 2017-05-03 | 75.400 | 75.880 | 75.180 | 75.760 | 21.679 | 16,570,800 |
| 2017-05-02 | 75.300 | 75.710 | 75.250 | 75.520 | 21.610 | 21,955,200 |
| 2017-05-01 | 75.090 | 75.720 | 75.090 | 75.230 | 21.527 | 18,497,700 |
| 2017-04-28 | 75.240 | 75.440 | 74.930 | 75.180 | 21.513 | 21,991,200 |
| 2017-04-27 | 75.540 | 75.700 | 75.020 | 75.440 | 21.587 | 18,156,600 |
| 2017-04-26 | 75.270 | 75.770 | 75.170 | 75.430 | 21.584 | 20,845,500 |
| 2017-04-25 | 74.970 | 75.170 | 74.860 | 75.050 | 21.476 | 17,161,200 |
| 2017-04-24 | 75.080 | 75.400 | 74.420 | 74.780 | 21.398 | 23,437,500 |
| 2017-04-21 | 74.740 | 75.110 | 74.600 | 74.940 | 21.444 | 17,267,100 |
| 2017-04-20 | 74.140 | 75.110 | 74.110 | 74.800 | 21.404 | 23,043,900 |
| 2017-04-19 | 74.100 | 74.380 | 73.860 | 74.070 | 21.195 | 17,821,800 |
| 2017-04-18 | 73.540 | 74.100 | 73.480 | 73.890 | 21.144 | 19,883,700 |
| 2017-04-17 | 73.160 | 73.580 | 73.150 | 73.490 | 21.029 | 16,396,200 |
| 2017-04-13 | 73.370 | 73.660 | 73.150 | 73.150 | 20.932 | 16,009,200 |
| 2017-04-12 | 73.550 | 73.830 | 73.250 | 73.440 | 21.015 | 19,881,900 |
| 2017-04-11 | 73.000 | 73.450 | 72.930 | 73.430 | 21.012 | 17,431,500 |
| 2017-04-10 | 72.990 | 73.480 | 72.730 | 73.060 | 20.906 | 22,487,700 |
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.
