Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	69.700	69.890	69.100	69.300	19.272	19,945,200
2016-04-25	68.550	69.500	68.060	69.470	19.319	17,688,600
2016-04-22	68.820	68.940	68.280	68.720	19.110	18,645,300
2016-04-21	69.470	69.680	68.240	68.470	19.041	19,852,800
2016-04-20	69.760	69.990	69.130	69.210	19.247	16,237,500
2016-04-19	69.790	70.080	69.500	69.770	19.402	24,598,200
2016-04-18	69.050	69.900	68.850	69.860	19.427	19,868,700
2016-04-15	68.940	69.410	68.940	69.060	19.205	22,753,500
2016-04-14	69.150	69.240	68.150	68.800	19.133	20,931,300
2016-04-13	69.010	69.420	68.870	69.150	19.230	18,788,100
2016-04-12	67.570	68.870	67.450	68.800	19.133	23,203,800
2016-04-11	68.010	68.370	67.380	67.400	18.743	23,596,200
2016-04-08	68.310	68.390	67.860	68.060	18.927	19,548,000
2016-04-07	68.830	68.930	67.940	68.220	18.971	18,331,500
2016-04-06	68.700	69.060	68.520	69.040	19.199	16,088,100
2016-04-05	69.030	69.250	68.270	68.640	19.088	17,337,000
2016-04-04	69.000	69.370	68.920	69.100	19.216	20,470,200
2016-04-01	68.020	69.200	68.020	69.060	19.205	19,807,200
2016-03-31	68.750	69.190	68.470	68.490	19.046	18,850,500
2016-03-30	68.330	69.000	68.290	68.800	19.133	21,625,500
2016-03-29	68.150	68.210	67.430	68.030	18.919	19,473,000
2016-03-28	67.930	68.580	67.930	68.120	18.944	16,810,500
2016-03-24	67.430	68.040	67.380	68.000	18.910	18,914,100
2016-03-23	68.010	68.100	67.440	67.460	18.760	18,331,800
2016-03-22	68.000	68.680	67.790	67.870	18.874	22,543,500
2016-03-21	67.030	68.380	66.970	67.970	18.902	28,247,400
2016-03-18	67.480	68.030	66.750	66.950	18.618	69,459,300
2016-03-17	67.820	68.920	67.260	67.450	18.757	35,514,300
2016-03-16	67.940	68.340	67.250	67.990	18.907	24,654,000
2016-03-15	67.000	68.350	67.000	68.090	18.935	22,700,700
2016-03-14	67.150	67.670	66.960	67.360	18.732	20,137,500
2016-03-11	67.770	67.940	66.800	67.170	18.679	24,872,700
2016-03-10	67.550	68.040	66.400	67.410	18.746	30,677,400
2016-03-09	67.790	67.990	67.120	67.530	18.779	23,474,400
2016-03-08	67.730	68.470	67.490	68.040	18.782	30,203,700
2016-03-07	66.620	68.480	66.270	67.890	18.741	38,476,200
2016-03-04	66.140	67.280	66.090	66.780	18.434	30,031,500
2016-03-03	65.950	66.200	64.880	66.140	18.258	35,540,400
2016-03-02	66.210	66.670	66.000	66.210	18.277	27,496,800
2016-03-01	66.650	66.890	66.000	66.460	18.346	31,288,500
2016-02-29	66.630	66.950	66.220	66.340	18.313	28,035,600
2016-02-26	68.080	68.200	66.300	66.510	18.360	32,952,900
2016-02-25	67.450	68.130	67.330	68.040	18.782	28,743,900
2016-02-24	66.190	67.330	65.720	67.120	18.528	30,873,600
2016-02-23	65.840	66.600	65.280	66.480	18.352	34,296,000
2016-02-22	64.660	66.140	64.660	65.630	18.117	31,761,900
2016-02-19	63.890	64.770	63.440	64.660	17.849	46,686,900
2016-02-18	63.740	64.780	62.350	64.120	17.700	83,683,800
2016-02-17	66.100	66.610	65.810	66.110	18.250	37,280,100
2016-02-16	66.610	66.800	65.500	65.900	18.192	34,081,500
2016-02-12	65.520	66.250	64.870	66.180	18.269	29,086,500
2016-02-11	65.020	65.760	64.780	65.320	18.031	33,560,100
2016-02-10	66.190	66.590	65.650	65.790	18.161	29,127,900
2016-02-09	65.490	66.410	64.680	65.810	18.167	43,927,200
2016-02-08	66.500	67.150	65.160	66.900	18.468	62,230,800
2016-02-05	66.860	67.530	65.880	67.000	18.495	42,589,500
2016-02-04	65.760	66.550	65.010	66.420	18.335	38,500,200
2016-02-03	67.310	67.500	65.070	66.270	18.294	36,946,800
2016-02-02	67.300	67.840	66.280	66.860	18.457	40,757,700
2016-02-01	65.910	67.930	65.890	67.500	18.633	44,185,200

← NewerPage 45 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.