WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 01, 2019113.68119.86113.49118.68117.63105,362,500
Aug 08, 20190.53 Dividend
Aug 01, 2019110.32115.38104.84114.26112.69157,310,800
Jul 01, 2019111.30115.49109.63110.38108.8791,288,100
Jun 01, 2019101.63112.22101.40110.49108.98121,524,400
May 09, 20190.53 Dividend
May 01, 2019102.77103.9698.85101.4499.52155,764,900
Apr 01, 201997.97104.1596.79102.84100.89110,606,900
Mar 14, 20190.53 Dividend
Mar 01, 201999.47100.4995.0097.5395.17141,147,100
Feb 01, 201995.92104.1893.1198.9996.60166,799,500
Jan 01, 201991.6499.3591.6495.8393.51160,739,700
Dec 06, 20180.52 Dividend
Dec 01, 201898.0299.5985.7893.1590.41186,311,800
Nov 01, 201899.96106.2193.3197.6594.77191,936,600
Oct 01, 201894.29102.6092.89100.2897.33216,421,000
Sep 01, 201895.8097.6693.6993.9191.14127,212,500
Aug 09, 20180.52 Dividend
Aug 01, 201888.86100.2187.6295.8692.50205,659,500
Jul 01, 201885.6589.6683.4089.2386.10117,596,900
Jun 01, 201883.0487.4982.3785.6582.65185,619,400
May 10, 20180.52 Dividend
May 01, 201887.6788.1081.7882.5479.15248,483,300
Apr 01, 201888.0089.6684.8488.4684.82163,581,800
Mar 08, 20180.52 Dividend
Mar 01, 201890.1790.5085.2888.9784.81256,003,000
Feb 01, 2018105.96106.5690.0090.0185.80307,532,700
Jan 01, 201899.30109.9898.52106.60101.61169,694,600
Dec 07, 20170.51 Dividend
Dec 01, 201797.6199.9196.1498.7593.64166,774,100
Nov 01, 201787.07100.1387.0097.2392.19222,703,100
Oct 01, 201777.9089.1177.5087.3182.79198,775,100
Sep 01, 201778.3181.1277.7378.1474.09161,153,600
Aug 09, 20170.51 Dividend
Aug 01, 201780.2581.9977.5078.0773.56203,652,700
Jul 01, 201775.8480.3473.1379.9975.37143,448,100
Jun 01, 201778.6480.4773.2975.6871.31247,520,700
May 10, 20170.51 Dividend
May 01, 201775.0979.4474.9678.6073.57182,345,800
Apr 01, 201772.0875.7771.3875.1870.37127,527,200
Mar 08, 20170.51 Dividend
Mar 01, 201770.9772.5669.3372.0866.98191,103,100
Feb 01, 201766.4672.8066.0470.9365.91207,967,400
Jan 01, 201769.2469.6365.2866.7462.01181,828,000
Dec 07, 20160.5 Dividend
Dec 01, 201670.2572.4868.8369.1263.77162,527,500
Nov 01, 201669.9872.0968.1270.4364.98210,370,600
Oct 01, 201671.8372.5767.0770.0264.60170,716,200
Sep 01, 201671.5773.1970.3072.1266.54176,983,900
Aug 10, 20160.5 Dividend
Aug 01, 201672.8175.1970.8971.4465.46212,460,000
Jul 01, 201673.1374.3572.4272.9766.86137,723,500
Jun 01, 201670.5073.1970.1573.0266.91185,919,600
May 11, 20160.5 Dividend
May 01, 201666.6271.3862.7270.7864.39232,976,200
Apr 01, 201668.0270.0866.3666.8760.83141,253,600
Mar 09, 20160.5 Dividend
Mar 01, 201666.6569.1964.8868.4961.84203,107,900
Feb 01, 201665.9168.2062.3566.3459.90263,102,700
Jan 01, 201660.5066.5360.2066.3659.92264,665,800
Dec 02, 20150.49 Dividend
Dec 01, 201559.1361.8758.3261.3054.89226,975,100
Nov 01, 201557.2961.4756.3058.8452.69224,629,400
Oct 01, 201564.7667.9557.1657.2451.26347,169,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.