WMT - Walmart Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 24, 2020 | 116.00 | 116.03 | 114.15 | 114.37 | 114.37 | 4,382,900 |
| Jan 23, 2020 | 116.21 | 116.31 | 115.04 | 115.81 | 115.81 | 4,305,100 |
| Jan 22, 2020 | 115.22 | 116.53 | 115.18 | 116.10 | 116.10 | 4,926,100 |
| Jan 21, 2020 | 114.59 | 115.69 | 114.52 | 115.59 | 115.59 | 7,353,700 |
| Jan 17, 2020 | 116.05 | 116.30 | 114.64 | 114.96 | 114.96 | 10,045,000 |
| Jan 16, 2020 | 115.50 | 115.93 | 115.28 | 115.90 | 115.90 | 5,369,400 |
| Jan 15, 2020 | 114.63 | 115.87 | 114.52 | 115.28 | 115.28 | 7,454,200 |
| Jan 14, 2020 | 115.47 | 116.21 | 115.13 | 116.18 | 116.18 | 6,585,800 |
| Jan 13, 2020 | 116.38 | 116.55 | 115.37 | 115.88 | 115.88 | 6,112,600 |
| Jan 10, 2020 | 117.24 | 117.34 | 115.98 | 116.38 | 116.38 | 6,054,800 |
| Jan 09, 2020 | 116.15 | 117.37 | 116.08 | 117.36 | 117.36 | 5,563,700 |
| Jan 08, 2020 | 116.30 | 116.73 | 115.68 | 116.16 | 116.16 | 5,875,800 |
| Jan 07, 2020 | 117.26 | 117.52 | 116.20 | 116.56 | 116.56 | 6,846,900 |
| Jan 06, 2020 | 117.40 | 118.09 | 116.77 | 117.65 | 117.65 | 6,445,500 |
| Jan 03, 2020 | 118.27 | 118.79 | 117.59 | 117.89 | 117.89 | 5,399,200 |
| Jan 02, 2020 | 118.86 | 119.89 | 118.70 | 118.94 | 118.94 | 6,764,900 |
| Dec 31, 2019 | 119.50 | 119.80 | 118.19 | 118.84 | 118.84 | 4,912,000 |
| Dec 30, 2019 | 119.80 | 119.81 | 119.13 | 119.40 | 119.40 | 2,945,800 |
| Dec 27, 2019 | 119.94 | 119.94 | 119.25 | 119.59 | 119.59 | 3,544,000 |
| Dec 26, 2019 | 119.61 | 119.85 | 118.95 | 119.52 | 119.52 | 4,223,800 |
| Dec 24, 2019 | 119.13 | 119.60 | 119.01 | 119.51 | 119.51 | 2,227,400 |
| Dec 23, 2019 | 120.20 | 120.69 | 119.01 | 119.03 | 119.03 | 4,485,800 |
| Dec 20, 2019 | 121.48 | 122.12 | 120.02 | 120.29 | 120.29 | 7,954,400 |
| Dec 19, 2019 | 119.94 | 120.51 | 119.78 | 120.08 | 120.08 | 4,464,100 |
| Dec 18, 2019 | 121.51 | 121.68 | 119.84 | 119.86 | 119.86 | 5,103,000 |
| Dec 17, 2019 | 120.95 | 121.70 | 120.70 | 121.28 | 121.28 | 4,575,800 |
| Dec 16, 2019 | 120.42 | 121.35 | 120.42 | 120.54 | 120.54 | 5,350,700 |
| Dec 13, 2019 | 119.16 | 120.65 | 119.02 | 120.29 | 120.29 | 5,366,300 |
| Dec 12, 2019 | 119.00 | 120.11 | 118.68 | 119.76 | 119.76 | 4,149,000 |
| Dec 11, 2019 | 119.40 | 119.65 | 118.53 | 119.00 | 119.00 | 3,506,400 |
| Dec 10, 2019 | 119.35 | 119.56 | 119.02 | 119.14 | 119.14 | 4,282,300 |
| Dec 09, 2019 | 119.57 | 119.86 | 119.18 | 119.36 | 119.36 | 4,816,000 |
| Dec 06, 2019 | 119.08 | 119.80 | 118.92 | 119.78 | 119.78 | 4,340,800 |
| Dec 05, 2019 | 118.36 | 118.78 | 117.42 | 118.66 | 118.66 | 4,352,800 |
| Dec 05, 2019 | 0.53 Dividend | |||||
| Dec 04, 2019 | 119.12 | 119.20 | 118.30 | 118.69 | 118.16 | 5,556,600 |
| Dec 03, 2019 | 118.40 | 118.96 | 117.77 | 118.67 | 118.14 | 6,594,800 |
| Dec 02, 2019 | 119.15 | 119.38 | 117.84 | 119.28 | 118.75 | 5,670,900 |
| Nov 29, 2019 | 119.14 | 119.97 | 119.00 | 119.09 | 118.56 | 3,157,300 |
| Nov 27, 2019 | 119.39 | 119.80 | 118.73 | 118.76 | 118.23 | 3,434,100 |
| Nov 26, 2019 | 118.96 | 119.30 | 118.45 | 119.19 | 118.66 | 6,292,500 |
| Nov 25, 2019 | 120.00 | 120.02 | 117.90 | 118.92 | 118.39 | 5,881,500 |
| Nov 22, 2019 | 120.15 | 120.30 | 119.27 | 119.36 | 118.83 | 3,843,100 |
| Nov 21, 2019 | 118.83 | 120.00 | 118.67 | 119.86 | 119.32 | 4,302,400 |
| Nov 20, 2019 | 120.21 | 120.48 | 118.40 | 119.13 | 118.60 | 5,075,900 |
| Nov 19, 2019 | 120.11 | 120.36 | 119.71 | 119.89 | 119.35 | 3,715,400 |
| Nov 18, 2019 | 118.45 | 120.87 | 118.24 | 120.25 | 119.71 | 6,548,000 |
| Nov 15, 2019 | 120.68 | 121.00 | 118.38 | 118.87 | 118.34 | 10,137,700 |
| Nov 14, 2019 | 124.60 | 125.38 | 119.51 | 120.65 | 120.11 | 22,504,200 |
| Nov 13, 2019 | 119.16 | 121.36 | 118.66 | 120.98 | 120.44 | 7,711,800 |
| Nov 12, 2019 | 119.60 | 120.00 | 118.81 | 119.12 | 118.59 | 5,063,100 |
| Nov 11, 2019 | 118.70 | 119.63 | 118.28 | 119.04 | 118.51 | 4,439,000 |
| Nov 08, 2019 | 120.31 | 120.88 | 118.94 | 119.44 | 118.91 | 3,832,700 |
| Nov 07, 2019 | 120.00 | 120.92 | 119.54 | 120.23 | 119.69 | 4,441,400 |
| Nov 06, 2019 | 118.83 | 119.62 | 118.71 | 119.50 | 118.97 | 3,614,400 |
| Nov 05, 2019 | 117.68 | 119.14 | 117.08 | 118.86 | 118.33 | 4,217,100 |
| Nov 04, 2019 | 118.40 | 119.11 | 117.17 | 117.57 | 117.05 | 4,646,000 |
| Nov 01, 2019 | 117.92 | 117.97 | 117.23 | 117.62 | 117.09 | 3,762,600 |
| Oct 31, 2019 | 117.93 | 118.28 | 116.83 | 117.26 | 116.74 | 4,881,300 |
| Oct 30, 2019 | 117.18 | 118.37 | 117.05 | 118.10 | 117.57 | 2,996,000 |
| Oct 29, 2019 | 118.50 | 118.73 | 117.08 | 117.15 | 116.63 | 4,791,100 |
| Oct 28, 2019 | 119.25 | 119.70 | 118.53 | 119.22 | 118.69 | 3,404,300 |
| Oct 25, 2019 | 119.00 | 119.33 | 118.20 | 119.04 | 118.51 | 2,564,100 |
| Oct 24, 2019 | 119.15 | 119.57 | 118.51 | 119.10 | 118.57 | 2,900,300 |
| Oct 23, 2019 | 119.17 | 119.85 | 118.69 | 119.35 | 118.82 | 2,840,000 |
| Oct 22, 2019 | 119.75 | 120.17 | 119.39 | 119.58 | 119.05 | 2,544,700 |
| Oct 21, 2019 | 119.30 | 119.83 | 118.82 | 119.74 | 119.21 | 3,410,100 |
| Oct 18, 2019 | 120.45 | 120.60 | 119.13 | 119.14 | 118.61 | 5,592,300 |
| Oct 17, 2019 | 119.67 | 120.25 | 119.36 | 119.84 | 119.30 | 3,910,900 |
| Oct 16, 2019 | 119.31 | 120.11 | 119.10 | 119.42 | 118.89 | 3,781,600 |
| Oct 15, 2019 | 119.33 | 119.99 | 118.87 | 119.53 | 119.00 | 4,516,700 |
| Oct 14, 2019 | 119.85 | 120.46 | 119.10 | 119.17 | 118.64 | 4,573,300 |
| Oct 11, 2019 | 119.92 | 120.71 | 118.72 | 120.24 | 119.70 | 6,127,900 |
| Oct 10, 2019 | 118.90 | 119.88 | 118.60 | 119.61 | 119.08 | 4,341,500 |
| Oct 09, 2019 | 118.18 | 119.30 | 118.02 | 118.93 | 118.40 | 3,903,400 |
| Oct 08, 2019 | 116.81 | 118.67 | 116.66 | 117.58 | 117.05 | 5,125,100 |
| Oct 07, 2019 | 118.10 | 118.30 | 116.88 | 117.23 | 116.71 | 4,695,000 |
| Oct 04, 2019 | 116.40 | 118.30 | 116.19 | 118.16 | 117.63 | 4,627,000 |
| Oct 03, 2019 | 115.88 | 116.80 | 114.58 | 116.31 | 115.79 | 5,206,500 |
| Oct 02, 2019 | 117.40 | 117.55 | 115.61 | 116.12 | 115.60 | 5,944,500 |
| Oct 01, 2019 | 118.85 | 119.11 | 117.72 | 117.85 | 117.32 | 3,729,300 |
| Sep 30, 2019 | 118.67 | 119.44 | 118.56 | 118.68 | 118.15 | 3,401,400 |
| Sep 27, 2019 | 119.21 | 119.23 | 117.75 | 118.45 | 117.92 | 3,434,700 |
| Sep 26, 2019 | 118.80 | 119.55 | 118.19 | 118.30 | 117.77 | 3,986,900 |
| Sep 25, 2019 | 118.47 | 118.72 | 117.81 | 118.47 | 117.94 | 4,613,600 |
| Sep 24, 2019 | 118.25 | 119.86 | 118.01 | 118.40 | 117.87 | 7,273,100 |
| Sep 23, 2019 | 116.61 | 118.41 | 116.56 | 117.62 | 117.09 | 5,162,500 |
| Sep 20, 2019 | 117.35 | 117.64 | 116.80 | 116.98 | 116.46 | 11,332,400 |
| Sep 19, 2019 | 117.40 | 117.81 | 116.77 | 117.11 | 116.59 | 3,380,600 |
| Sep 18, 2019 | 116.91 | 117.23 | 116.18 | 117.16 | 116.64 | 3,956,000 |
| Sep 17, 2019 | 115.32 | 116.69 | 115.25 | 116.51 | 115.99 | 4,604,500 |
| Sep 16, 2019 | 116.54 | 117.17 | 115.38 | 115.57 | 115.05 | 6,090,300 |
| Sep 13, 2019 | 117.16 | 118.19 | 116.95 | 117.43 | 116.91 | 5,638,600 |
| Sep 12, 2019 | 116.65 | 117.07 | 115.90 | 116.92 | 116.40 | 4,474,300 |
| Sep 11, 2019 | 116.00 | 116.70 | 115.22 | 116.02 | 115.50 | 5,284,100 |
| Sep 10, 2019 | 115.99 | 116.96 | 115.48 | 116.05 | 115.53 | 4,857,400 |
| Sep 09, 2019 | 114.50 | 116.61 | 114.40 | 116.33 | 115.81 | 5,973,700 |
| Sep 06, 2019 | 115.44 | 115.75 | 114.62 | 114.73 | 114.22 | 4,346,400 |
| Sep 05, 2019 | 117.67 | 117.96 | 115.27 | 115.44 | 114.92 | 5,826,400 |
| Sep 04, 2019 | 115.69 | 115.96 | 114.82 | 115.91 | 115.39 | 5,782,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...