|
 Wal-Mart Stores - [Ticker: WMT] |     | | Last Trade | 95.81 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --2.94 (+0.97%) | Open | 98.25 | | High | 98.96 | Low | 95.61 | | Volume | 10,426,289 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 88.21 x 600 - 88.22 x 600 | | Former Close | 98.75 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | WMT quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 7,615,500 | 55.06 | 55.23 | 54.18 | 54.58 | 00:00:00 | | 2001-12-04 | 6,865,500 | 54.40 | 55.17 | 54.20 | 55.17 | 00:00:00 | | 2001-12-05 | 9,031,700 | 55.17 | 56.57 | 54.94 | 56.57 | 00:00:00 | | 2001-12-06 | 7,044,300 | 55.95 | 55.99 | 55.41 | 55.62 | 00:00:00 | | 2001-12-07 | 4,602,400 | 55.21 | 55.60 | 54.75 | 55.34 | 00:00:00 | | 2001-12-10 | 5,293,400 | 55.10 | 55.40 | 54.27 | 54.27 | 00:00:00 | | 2001-12-11 | 6,097,600 | 54.12 | 54.80 | 53.51 | 54.08 | 00:00:00 | | 2001-12-12 | 5,772,300 | 54.02 | 54.70 | 53.50 | 54.33 | 00:00:00 | | 2001-12-13 | 7,847,100 | 54.08 | 54.09 | 53.10 | 53.36 | 00:00:00 | | 2001-12-14 | 6,015,900 | 53.70 | 54.41 | 53.03 | 54.06 | 00:00:00 | | 2001-12-17 | 8,463,200 | 54.15 | 55.85 | 53.88 | 55.85 | 00:00:00 | | 2001-12-18 | 8,798,500 | 55.91 | 56.10 | 55.42 | 55.78 | 00:00:00 | | 2001-12-19 | 8,212,100 | 55.68 | 56.50 | 55.35 | 56.28 | 00:00:00 | | 2001-12-20 | 7,845,000 | 56.33 | 57.14 | 56.20 | 56.26 | 00:00:00 | | 2001-12-21 | 13,126,800 | 56.84 | 57.58 | 56.53 | 57.57 | 00:00:00 | | 2001-12-24 | 2,031,400 | 57.52 | 57.70 | 57.13 | 57.13 | 00:00:00 | | 2001-12-26 | 6,638,900 | 57.75 | 58.57 | 57.71 | 58.15 | 00:00:00 | | 2001-12-27 | 4,822,200 | 58.10 | 58.60 | 57.77 | 58.37 | 00:00:00 | | 2001-12-28 | 4,343,400 | 58.35 | 58.74 | 58.14 | 58.35 | 00:00:00 | | 2001-12-31 | 5,134,700 | 58.10 | 58.48 | 57.55 | 57.55 | 00:00:00 | | 2002-01-02 | 6,677,900 | 57.65 | 58.15 | 56.99 | 58.05 | 00:00:00 | | 2002-01-03 | 5,957,300 | 57.95 | 58.30 | 57.50 | 57.98 | 00:00:00 | | 2002-01-04 | 6,679,700 | 57.66 | 58.26 | 57.20 | 57.60 | 00:00:00 | | 2002-01-07 | 5,360,400 | 57.45 | 58.10 | 57.21 | 57.39 | 00:00:00 | | 2002-01-08 | 4,370,200 | 57.69 | 58.00 | 57.33 | 57.84 | 00:00:00 | | 2002-01-09 | 7,575,800 | 57.15 | 57.53 | 56.19 | 56.40 | 00:00:00 | | 2002-01-10 | 6,466,400 | 56.40 | 57.35 | 56.26 | 57.00 | 00:00:00 | | 2002-01-11 | 7,271,300 | 56.65 | 56.74 | 55.53 | 55.80 | 00:00:00 | | 2002-01-14 | 6,713,800 | 55.80 | 56.90 | 55.76 | 55.76 | 00:00:00 | | 2002-01-15 | 8,086,100 | 55.76 | 56.90 | 55.31 | 56.87 | 00:00:00 | | 2002-01-16 | 5,506,400 | 56.87 | 56.87 | 55.50 | 55.99 | 00:00:00 | | 2002-01-17 | 7,796,500 | 55.85 | 57.22 | 55.70 | 56.76 | 00:00:00 | | 2002-01-18 | 7,007,400 | 56.55 | 56.89 | 55.97 | 56.35 | 00:00:00 | | 2002-01-22 | 9,990,000 | 57.12 | 58.70 | 57.11 | 58.01 | 00:00:00 | | 2002-01-23 | 10,682,200 | 58.40 | 59.95 | 58.22 | 59.86 | 00:00:00 | | 2002-01-24 | 7,984,100 | 59.86 | 59.95 | 59.30 | 59.67 | 00:00:00 | | 2002-01-25 | 7,322,100 | 59.36 | 59.48 | 58.06 | 58.40 | 00:00:00 | | 2002-01-28 | 5,142,700 | 58.70 | 59.18 | 58.32 | 58.63 | 00:00:00 | | 2002-01-29 | 7,373,900 | 59.08 | 59.48 | 57.91 | 57.91 | 00:00:00 | | 2002-01-30 | 10,006,100 | 57.80 | 59.95 | 57.75 | 59.75 | 00:00:00 | | 2002-01-31 | 6,861,200 | 59.60 | 59.98 | 59.10 | 59.98 | 00:00:00 | | 2002-02-01 | 6,697,000 | 59.70 | 59.90 | 58.75 | 59.26 | 00:00:00 | | 2002-02-04 | 6,514,600 | 59.58 | 59.90 | 58.65 | 58.90 | 00:00:00 | | 2002-02-05 | 6,626,800 | 59.04 | 59.50 | 58.45 | 58.80 | 00:00:00 | | 2002-02-06 | 6,421,200 | 58.70 | 59.25 | 58.41 | 58.88 | 00:00:00 | | 2002-02-07 | 8,419,300 | 59.15 | 59.75 | 58.34 | 58.39 | 00:00:00 | | 2002-02-08 | 6,378,800 | 58.39 | 59.15 | 58.10 | 59.15 | 00:00:00 | | 2002-02-11 | 8,501,000 | 59.49 | 60.30 | 59.38 | 60.25 | 00:00:00 | | 2002-02-12 | 5,323,600 | 59.85 | 60.35 | 59.80 | 60.10 | 00:00:00 | | 2002-02-13 | 6,399,600 | 60.30 | 60.72 | 59.88 | 60.12 | 00:00:00 | | 2002-02-14 | 5,986,000 | 60.35 | 60.59 | 59.93 | 60.49 | 00:00:00 | | 2002-02-15 | 7,257,600 | 60.49 | 60.59 | 59.90 | 60.03 | 00:00:00 | | 2002-02-19 | 9,060,600 | 59.40 | 60.18 | 59.20 | 59.29 | 00:00:00 | | 2002-02-20 | 8,194,100 | 59.37 | 60.20 | 58.80 | 60.02 | 00:00:00 | | 2002-02-21 | 7,339,600 | 60.15 | 60.87 | 59.39 | 59.55 | 00:00:00 | | 2002-02-22 | 7,603,200 | 59.65 | 59.95 | 58.60 | 59.95 | 00:00:00 | | 2002-02-25 | 8,342,500 | 60.20 | 60.75 | 60.06 | 60.65 | 00:00:00 | | 2002-02-26 | 11,650,400 | 60.80 | 62.28 | 60.45 | 62.10 | 00:00:00 | | 2002-02-27 | 12,977,300 | 62.60 | 62.85 | 61.75 | 62.25 | 00:00:00 | | 2002-02-28 | 11,995,700 | 62.70 | 62.88 | 61.54 | 62.01 | 00:00:00 | | 2002-03-01 | 7,519,600 | 62.20 | 62.81 | 62.06 | 62.81 | 00:00:00 | | 2002-03-04 | 8,167,600 | 62.95 | 63.08 | 62.18 | 62.98 | 00:00:00 | | 2002-03-05 | 12,356,700 | 62.32 | 62.59 | 60.55 | 60.76 | 00:00:00 | | 2002-03-06 | 10,196,200 | 60.97 | 61.48 | 60.30 | 60.90 | 00:00:00 | | 2002-03-07 | 9,292,400 | 61.50 | 61.95 | 60.99 | 61.70 | 00:00:00 | | 2002-03-08 | 10,461,200 | 62.18 | 62.90 | 62.00 | 62.52 | 00:00:00 | | 2002-03-11 | 6,698,200 | 62.81 | 62.81 | 62.03 | 62.53 | 00:00:00 | | 2002-03-12 | 6,980,900 | 61.90 | 62.40 | 61.89 | 62.23 | 00:00:00 | | 2002-03-13 | 6,178,300 | 61.75 | 62.09 | 61.30 | 61.99 | 00:00:00 | | 2002-03-14 | 5,020,200 | 61.95 | 62.59 | 61.91 | 62.27 | 00:00:00 | | 2002-03-15 | 13,302,500 | 62.68 | 63.75 | 62.45 | 63.75 | 00:00:00 | | 2002-03-18 | 6,358,800 | 63.92 | 63.94 | 62.70 | 63.55 | 00:00:00 | | 2002-03-19 | 5,544,900 | 63.70 | 63.84 | 63.04 | 63.46 | 00:00:00 | | 2002-03-20 | 7,102,100 | 62.95 | 63.44 | 62.93 | 63.18 | 00:00:00 | | 2002-03-21 | 5,802,400 | 62.95 | 63.19 | 61.95 | 62.20 | 00:00:00 | | 2002-03-22 | 5,499,200 | 62.20 | 62.24 | 61.57 | 62.05 | 00:00:00 | | 2002-03-25 | 5,917,900 | 61.85 | 62.18 | 61.28 | 61.28 | 00:00:00 | | 2002-03-26 | 6,183,500 | 61.35 | 62.39 | 61.35 | 62.17 | 00:00:00 | | 2002-03-27 | 6,930,800 | 62.05 | 62.30 | 61.62 | 62.00 | 00:00:00 | | 2002-03-28 | 5,830,000 | 62.01 | 62.17 | 61.28 | 61.30 | 00:00:00 | | 2002-04-01 | 13,248,900 | 60.35 | 60.36 | 58.62 | 59.56 | 00:00:00 | | 2002-04-02 | 7,788,800 | 59.50 | 59.51 | 58.75 | 58.93 | 00:00:00 | | 2002-04-03 | 8,932,800 | 59.40 | 59.80 | 57.75 | 58.60 | 00:00:00 | | 2002-04-04 | 6,853,300 | 58.80 | 59.60 | 58.72 | 59.28 | 00:00:00 | | 2002-04-05 | 5,321,600 | 59.23 | 59.75 | 58.78 | 59.14 | 00:00:00 | | 2002-04-08 | 6,139,300 | 59.00 | 59.95 | 58.52 | 59.78 | 00:00:00 | | 2002-04-09 | 6,229,800 | 60.10 | 60.45 | 59.90 | 60.10 | 00:00:00 | | 2002-04-10 | 7,116,000 | 60.25 | 60.70 | 59.87 | 60.57 | 00:00:00 | | 2002-04-11 | 8,567,000 | 60.65 | 61.81 | 60.01 | 60.17 | 00:00:00 | | 2002-04-12 | 6,488,900 | 60.70 | 61.85 | 60.29 | 61.23 | 00:00:00 | | 2002-04-15 | 5,770,000 | 61.05 | 61.27 | 59.52 | 59.93 | 00:00:00 | | 2002-04-16 | 7,013,800 | 60.20 | 60.71 | 59.60 | 60.00 | 00:00:00 | | 2002-04-17 | 9,141,200 | 60.55 | 60.55 | 58.65 | 59.29 | 00:00:00 | | 2002-04-18 | 11,727,300 | 58.55 | 59.42 | 56.74 | 58.15 | 00:00:00 | | 2002-04-19 | 5,848,200 | 58.80 | 59.10 | 58.14 | 58.93 | 00:00:00 | | 2002-04-22 | 6,438,900 | 58.93 | 59.10 | 57.00 | 57.55 | 00:00:00 | | 2002-04-23 | 6,917,900 | 57.85 | 58.44 | 57.62 | 58.05 | 00:00:00 | | 2002-04-24 | 6,527,500 | 57.90 | 58.64 | 57.32 | 57.45 | 00:00:00 | | 2002-04-25 | 7,330,800 | 56.80 | 57.11 | 56.23 | 57.00 | 00:00:00 | | 2002-04-26 | 10,036,100 | 57.25 | 57.30 | 55.78 | 55.80 | 00:00:00 | | 2002-04-29 | 10,053,400 | 55.90 | 57.40 | 55.80 | 56.20 | 00:00:00 | | 2002-04-30 | 10,411,000 | 56.10 | 56.59 | 55.46 | 55.86 | 00:00:00 | | 2002-05-01 | 8,589,100 | 55.60 | 56.80 | 54.82 | 56.80 | 00:00:00 | | 2002-05-02 | 7,659,000 | 56.75 | 57.25 | 56.18 | 56.65 | 00:00:00 | | 2002-05-03 | 7,821,600 | 56.45 | 56.48 | 55.08 | 55.25 | 00:00:00 | | 2002-05-06 | 7,980,500 | 55.61 | 56.13 | 53.95 | 53.99 | 00:00:00 | | 2002-05-07 | 8,965,100 | 54.62 | 55.50 | 54.00 | 55.01 | 00:00:00 | | 2002-05-08 | 8,317,600 | 56.25 | 56.49 | 55.68 | 56.39 | 00:00:00 | | 2002-05-09 | 11,840,200 | 55.65 | 55.75 | 53.72 | 54.99 | 00:00:00 | | 2002-05-10 | 7,436,000 | 55.24 | 55.26 | 53.61 | 53.66 | 00:00:00 | | 2002-05-13 | 6,421,700 | 53.84 | 55.28 | 53.84 | 55.04 | 00:00:00 | | 2002-05-14 | 12,505,700 | 57.50 | 58.25 | 57.05 | 57.39 | 00:00:00 | | 2002-05-15 | 10,467,000 | 57.64 | 58.19 | 56.64 | 56.77 | 00:00:00 | | 2002-05-16 | 8,016,000 | 57.65 | 58.69 | 57.44 | 58.35 | 00:00:00 | | 2002-05-17 | 7,547,100 | 58.35 | 59.30 | 57.96 | 58.33 | 00:00:00 | | 2002-05-20 | 5,031,900 | 58.75 | 58.82 | 57.70 | 57.80 | 00:00:00 | | 2002-05-21 | 6,376,800 | 57.90 | 58.12 | 56.60 | 56.60 | 00:00:00 | | 2002-05-22 | 6,026,900 | 56.70 | 56.80 | 55.70 | 56.80 | 00:00:00 | | 2002-05-23 | 5,915,900 | 56.50 | 56.76 | 55.79 | 56.31 | 00:00:00 | | 2002-05-24 | 5,011,100 | 56.56 | 56.94 | 55.51 | 55.52 | 00:00:00 | | 2002-05-28 | 6,920,300 | 55.40 | 55.63 | 53.93 | 54.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
