Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	72.100	72.990	71.800	72.900	20.860	32,304,000
2017-04-06	71.700	72.100	71.380	71.430	20.440	17,823,300
2017-04-05	71.640	72.310	71.560	71.650	20.503	19,063,500
2017-04-04	71.740	72.060	71.530	72.010	20.606	16,701,900
2017-04-03	72.080	72.530	71.780	71.830	20.554	24,873,900
2017-03-31	71.320	72.560	71.230	72.080	20.626	29,819,400
2017-03-30	70.690	71.720	70.640	71.590	20.486	24,424,500
2017-03-29	70.350	71.180	70.310	70.740	20.242	20,973,000
2017-03-28	69.330	70.370	69.330	70.320	20.122	21,756,600
2017-03-27	69.520	70.070	69.360	69.660	19.933	17,377,800
2017-03-24	69.990	70.170	69.530	69.610	19.919	17,577,000
2017-03-23	70.200	70.310	69.750	69.860	19.991	20,696,400
2017-03-22	70.030	70.340	69.720	70.250	20.102	19,366,800
2017-03-21	70.170	70.400	69.690	69.900	20.002	26,240,400
2017-03-20	70.140	70.450	69.710	69.980	20.025	22,398,600
2017-03-17	70.580	70.750	69.810	69.890	19.999	42,235,200
2017-03-16	70.110	70.700	70.070	70.440	20.157	21,183,000
2017-03-15	70.500	70.700	70.020	70.580	20.197	26,441,400
2017-03-14	70.820	71.210	70.720	70.720	20.237	29,875,200
2017-03-13	69.990	70.450	69.710	69.950	20.016	20,407,500
2017-03-10	70.000	70.360	69.800	70.100	20.059	21,296,400
2017-03-09	69.750	70.040	69.560	69.860	19.991	22,693,500
2017-03-08	69.690	70.030	69.540	69.800	19.973	23,939,400
2017-03-07	69.900	70.210	69.860	69.870	19.848	21,848,700
2017-03-06	70.000	70.440	69.780	69.880	19.850	27,547,800
2017-03-03	70.760	71.020	69.880	70.030	19.893	27,893,700
2017-03-02	70.420	70.900	70.170	70.760	20.100	26,748,900
2017-03-01	70.970	71.080	70.150	70.450	20.012	40,568,100
2017-02-28	70.870	71.000	70.000	70.930	20.149	47,857,800
2017-02-27	72.280	72.420	71.530	71.740	20.379	27,764,100
2017-02-24	71.340	72.800	71.300	72.390	20.563	41,669,700
2017-02-23	72.000	72.500	71.160	71.310	20.257	38,399,100
2017-02-22	72.250	72.370	71.480	71.710	20.370	45,728,100
2017-02-21	71.210	72.280	70.700	71.450	20.296	67,238,700
2017-02-17	68.830	69.790	68.690	69.370	19.705	38,512,200
2017-02-16	68.670	69.240	68.610	68.870	19.563	25,241,400
2017-02-15	67.800	68.710	67.760	68.690	19.512	25,689,900
2017-02-14	67.880	68.680	67.710	68.660	19.504	25,386,900
2017-02-13	68.320	68.650	67.560	67.770	19.251	25,122,900
2017-02-10	68.250	68.600	67.760	68.020	19.322	37,336,800
2017-02-09	67.810	69.140	67.750	69.080	19.623	33,241,500
2017-02-08	66.890	67.820	66.890	67.810	19.262	22,982,400
2017-02-07	66.560	67.000	66.510	66.890	19.001	17,417,100
2017-02-06	66.370	66.860	66.370	66.400	18.862	27,291,600
2017-02-03	66.820	66.930	66.440	66.500	18.890	22,875,900
2017-02-02	66.340	67.140	66.340	66.700	18.947	26,996,100
2017-02-01	66.460	66.710	66.040	66.230	18.814	27,150,000
2017-01-31	66.210	66.890	65.880	66.740	18.958	27,962,700
2017-01-30	65.630	66.480	65.630	66.420	18.868	25,924,500
2017-01-27	66.860	66.970	65.280	65.660	18.652	40,300,800
2017-01-26	67.130	67.220	66.620	66.730	18.956	19,512,300
2017-01-25	67.520	67.730	66.790	66.890	19.001	26,168,700
2017-01-24	66.890	67.410	66.660	67.400	19.146	32,131,800
2017-01-23	67.010	67.180	66.560	66.650	18.933	23,854,200
2017-01-20	67.740	67.830	67.020	67.180	19.083	36,164,100
2017-01-19	68.130	68.190	67.480	67.620	19.208	20,463,300
2017-01-18	67.880	68.110	67.540	68.110	19.348	21,964,500
2017-01-17	68.100	69.290	68.060	68.420	19.436	39,502,500
2017-01-13	67.980	68.020	67.080	67.130	19.069	30,037,500
2017-01-12	68.360	68.560	67.920	67.970	19.308	19,634,700

← NewerPage 41 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.