Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	68.420	68.810	68.210	68.450	19.306	19,248,000
2016-10-13	67.190	68.540	67.070	68.230	19.244	27,581,400
2016-10-12	67.740	67.910	67.370	67.460	19.027	26,822,100
2016-10-11	67.950	67.960	67.300	67.390	19.007	25,774,500
2016-10-10	68.750	68.960	67.750	67.980	19.173	26,965,200
2016-10-07	69.260	69.470	68.170	68.700	19.376	37,961,400
2016-10-06	71.670	71.670	68.890	69.360	19.563	60,330,900
2016-10-05	71.870	72.270	71.600	71.670	20.214	19,393,200
2016-10-04	72.000	72.570	71.550	71.750	20.237	19,707,900
2016-10-03	71.830	72.150	71.600	72.010	20.310	17,573,100
2016-09-30	71.500	72.460	71.400	72.120	20.341	29,947,800
2016-09-29	71.570	71.710	70.620	70.730	19.949	23,990,400
2016-09-28	72.220	72.320	71.380	71.790	20.248	18,554,700
2016-09-27	71.930	72.490	71.580	72.330	20.400	19,033,200
2016-09-26	72.310	72.330	71.520	71.620	20.200	17,846,100
2016-09-23	72.600	72.770	72.340	72.350	20.406	23,089,200
2016-09-22	72.430	72.540	71.990	72.270	20.383	17,615,700
2016-09-21	72.180	72.540	71.510	72.190	20.361	20,027,700
2016-09-20	72.150	72.550	71.900	71.970	20.299	17,731,800
2016-09-19	72.640	72.870	72.090	72.090	20.333	20,762,100
2016-09-16	72.320	72.960	72.220	72.870	20.553	41,807,100
2016-09-15	71.480	72.560	71.260	72.400	20.420	21,886,800
2016-09-14	71.620	72.060	71.400	71.520	20.172	20,941,500
2016-09-13	71.840	71.910	71.150	71.460	20.155	22,523,700
2016-09-12	70.790	72.240	70.720	71.940	20.290	32,592,000
2016-09-09	71.320	71.510	70.300	70.300	19.828	36,517,800
2016-09-08	71.890	72.320	71.710	71.830	20.259	28,983,600
2016-09-07	73.000	73.050	72.010	72.060	20.324	28,854,900
2016-09-06	72.760	73.080	72.200	73.000	20.589	28,712,700
2016-09-02	72.990	73.190	72.420	72.500	20.448	24,248,700
2016-09-01	71.570	72.860	71.410	72.840	20.544	35,284,200
2016-08-31	71.460	71.640	71.150	71.440	20.149	18,934,800
2016-08-30	71.400	71.760	71.150	71.310	20.113	17,322,600
2016-08-29	71.140	71.660	71.100	71.400	20.138	22,404,300
2016-08-26	71.410	71.690	70.890	71.140	20.065	30,115,500
2016-08-25	72.370	72.580	71.050	71.220	20.087	31,542,600
2016-08-24	71.970	72.750	71.760	72.230	20.372	30,152,100
2016-08-23	72.890	73.070	71.960	71.970	20.299	28,174,200
2016-08-22	73.060	73.140	72.450	72.700	20.505	30,936,300
2016-08-19	74.100	74.290	72.670	72.810	20.536	46,039,200
2016-08-18	72.930	75.190	72.930	74.300	20.956	80,574,900
2016-08-17	71.990	72.950	71.990	72.930	20.570	43,029,900
2016-08-16	72.590	73.310	72.210	72.890	20.558	29,289,900
2016-08-15	73.810	74.010	73.110	73.320	20.680	28,908,300
2016-08-12	73.800	74.120	73.560	73.890	20.840	29,982,600
2016-08-11	74.500	74.800	73.530	73.800	20.815	18,870,900
2016-08-10	73.570	74.510	73.390	73.950	20.857	24,156,900
2016-08-09	73.360	73.880	73.080	73.540	20.601	19,283,700
2016-08-08	74.000	74.070	73.040	73.340	20.545	19,731,600
2016-08-05	73.460	73.950	73.460	73.760	20.662	16,246,200
2016-08-04	72.800	73.490	72.590	73.300	20.533	14,834,700
2016-08-03	73.000	73.400	72.510	72.940	20.432	19,704,300
2016-08-02	73.700	73.720	72.630	73.130	20.486	19,539,300
2016-08-01	72.810	73.990	72.810	73.780	20.668	17,605,200
2016-07-29	73.170	73.250	72.760	72.970	20.441	18,906,600
2016-07-28	73.140	73.320	72.470	73.240	20.516	13,809,600
2016-07-27	73.660	73.820	73.140	73.320	20.539	17,333,700
2016-07-26	73.710	74.070	73.410	73.730	20.654	15,744,900
2016-07-25	73.550	73.830	73.410	73.750	20.659	14,202,000
2016-07-22	73.760	73.910	73.420	73.550	20.603	12,949,800

← NewerPage 43 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.