Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	73.430	73.660	73.140	73.520	20.595	13,175,700
2016-07-20	73.880	74.110	73.630	73.790	20.671	15,846,000
2016-07-19	73.640	73.960	73.580	73.660	20.634	14,394,300
2016-07-18	73.640	74.180	73.530	73.840	20.685	16,371,900
2016-07-15	73.980	74.010	73.440	73.670	20.637	17,984,400
2016-07-14	73.790	74.110	73.610	73.700	20.645	19,939,200
2016-07-13	73.250	73.630	72.940	73.620	20.623	19,197,000
2016-07-12	73.560	73.730	73.000	73.270	20.525	37,083,600
2016-07-11	73.670	74.350	73.500	74.060	20.746	27,120,300
2016-07-08	73.820	73.850	73.240	73.840	20.685	27,382,800
2016-07-07	73.730	73.930	73.150	73.530	20.598	23,378,400
2016-07-06	73.260	73.980	73.170	73.820	20.679	33,188,100
2016-07-05	72.750	73.620	72.680	73.140	20.489	32,245,800
2016-07-01	73.130	73.170	72.420	72.810	20.396	22,916,400
2016-06-30	72.570	73.190	72.320	73.020	20.455	26,140,800
2016-06-29	71.630	72.490	71.560	72.460	20.298	21,044,100
2016-06-28	71.760	71.870	70.670	71.510	20.032	25,683,600
2016-06-27	71.640	71.770	70.880	71.500	20.029	33,910,200
2016-06-24	70.550	72.720	70.510	71.960	20.158	45,361,200
2016-06-23	72.200	72.240	71.790	72.100	20.197	20,910,600
2016-06-22	71.600	72.250	71.570	71.750	20.099	25,372,500
2016-06-21	70.950	71.720	70.950	71.460	20.018	20,024,400
2016-06-20	71.310	71.780	71.050	71.100	19.917	21,427,500
2016-06-17	71.050	71.310	70.400	70.950	19.875	54,177,900
2016-06-16	71.000	71.460	70.800	71.300	19.973	20,115,600
2016-06-15	71.200	71.610	71.000	71.120	19.923	24,051,000
2016-06-14	70.660	71.170	70.200	70.950	19.875	27,199,200
2016-06-13	71.000	71.180	70.490	70.530	19.757	23,722,800
2016-06-10	71.000	71.410	70.680	71.140	19.928	22,534,200
2016-06-09	71.360	71.590	70.850	71.090	19.914	18,209,700
2016-06-08	70.850	71.450	70.800	71.280	19.967	18,417,000
2016-06-07	71.100	71.310	70.850	71.030	19.897	22,090,200
2016-06-06	71.520	71.550	71.000	71.050	19.903	27,054,000
2016-06-03	70.570	71.050	70.520	70.870	19.853	19,123,500
2016-06-02	70.500	71.000	70.150	70.950	19.875	19,526,100
2016-06-01	70.500	70.910	70.410	70.500	19.749	21,662,700
2016-05-31	70.580	71.000	70.480	70.780	19.827	25,170,600
2016-05-27	70.860	70.890	70.490	70.750	19.819	17,321,100
2016-05-26	70.690	71.380	70.600	70.850	19.847	26,081,700
2016-05-25	70.250	71.000	70.240	70.480	19.743	21,791,700
2016-05-24	69.650	70.420	69.550	70.240	19.676	26,484,000
2016-05-23	69.600	70.060	69.440	69.500	19.469	30,299,400
2016-05-20	69.330	70.140	68.850	69.860	19.570	50,239,800
2016-05-19	68.100	69.330	67.500	69.200	19.385	105,230,100
2016-05-18	63.020	63.780	62.720	63.150	17.690	66,767,700
2016-05-17	66.060	66.270	64.880	65.100	18.236	27,758,100
2016-05-16	64.860	66.350	64.680	66.020	18.494	30,545,400
2016-05-13	66.480	66.550	64.650	64.940	18.191	41,234,100
2016-05-12	66.550	67.050	66.380	66.850	18.726	28,600,500
2016-05-11	67.470	67.500	65.610	66.410	18.603	43,792,500
2016-05-10	68.920	69.130	68.450	68.790	19.130	19,208,700
2016-05-09	68.250	69.100	68.160	68.950	19.174	25,968,600
2016-05-06	66.910	68.260	66.800	68.250	18.980	29,476,200
2016-05-05	66.970	67.250	66.580	67.210	18.690	24,273,000
2016-05-04	66.850	67.490	66.440	67.190	18.685	18,088,500
2016-05-03	66.860	67.500	66.750	67.000	18.632	17,767,800
2016-05-02	66.620	67.700	66.530	67.590	18.796	22,829,100
2016-04-29	68.730	68.820	66.360	66.870	18.596	36,297,000
2016-04-28	69.070	69.620	68.750	68.910	19.163	14,330,700
2016-04-27	69.490	69.780	68.990	69.420	19.305	15,441,900

← NewerPage 44 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.