Walmart Inc. (WMT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 70.23 | 70.24 | 68.83 | 69.78 | 69.78 | 16,787,700 |
| 25 jul 2024 | 70.60 | 70.77 | 69.95 | 70.02 | 70.02 | 18,821,200 |
| 24 jul 2024 | 70.52 | 70.84 | 70.34 | 70.60 | 70.60 | 22,490,800 |
| 23 jul 2024 | 70.47 | 70.70 | 70.11 | 70.65 | 70.65 | 9,263,600 |
| 22 jul 2024 | 70.86 | 71.26 | 70.23 | 70.38 | 70.38 | 12,666,100 |
| 19 jul 2024 | 71.20 | 71.33 | 70.65 | 70.75 | 70.75 | 11,665,500 |
| 18 jul 2024 | 70.68 | 71.19 | 70.43 | 70.82 | 70.82 | 10,682,700 |
| 17 jul 2024 | 70.18 | 71.10 | 69.95 | 71.03 | 71.03 | 13,533,800 |
| 16 jul 2024 | 69.82 | 70.24 | 69.58 | 69.99 | 69.99 | 9,836,800 |
| 15 jul 2024 | 69.30 | 69.97 | 69.30 | 69.61 | 69.61 | 10,171,100 |
| 12 jul 2024 | 69.90 | 70.03 | 69.17 | 69.24 | 69.24 | 12,145,300 |
| 11 jul 2024 | 70.18 | 70.45 | 69.26 | 69.80 | 69.80 | 15,624,800 |
| 10 jul 2024 | 70.10 | 70.44 | 69.72 | 70.41 | 70.41 | 10,803,400 |
| 09 jul 2024 | 69.90 | 70.25 | 69.67 | 69.90 | 69.90 | 9,758,400 |
| 08 jul 2024 | 69.90 | 70.14 | 69.35 | 69.68 | 69.68 | 12,077,700 |
| 05 jul 2024 | 68.16 | 70.15 | 68.10 | 70.04 | 70.04 | 21,586,100 |
| 03 jul 2024 | 67.81 | 68.25 | 67.62 | 68.24 | 68.24 | 6,287,500 |
| 02 jul 2024 | 67.44 | 68.08 | 67.26 | 68.07 | 68.07 | 9,436,500 |
| 01 jul 2024 | 67.89 | 68.24 | 67.25 | 67.48 | 67.48 | 8,666,000 |
| 28 jun 2024 | 67.87 | 68.10 | 67.32 | 67.71 | 67.71 | 18,816,700 |
| 27 jun 2024 | 68.29 | 68.58 | 67.67 | 67.88 | 67.88 | 12,899,200 |
| 26 jun 2024 | 67.40 | 68.60 | 67.21 | 68.29 | 68.29 | 14,177,500 |
| 25 jun 2024 | 67.17 | 67.59 | 66.55 | 67.42 | 67.42 | 20,904,000 |
| 24 jun 2024 | 68.05 | 69.04 | 67.90 | 68.90 | 68.90 | 12,470,400 |
| 21 jun 2024 | 68.26 | 68.55 | 67.83 | 67.91 | 67.91 | 25,891,500 |
| 20 jun 2024 | 67.35 | 68.13 | 67.30 | 68.01 | 68.01 | 13,860,800 |
| 18 jun 2024 | 67.63 | 67.87 | 67.30 | 67.60 | 67.60 | 12,093,500 |
| 17 jun 2024 | 66.92 | 67.44 | 66.41 | 67.42 | 67.42 | 12,103,000 |
| 14 jun 2024 | 66.54 | 67.11 | 66.30 | 67.02 | 67.02 | 12,590,100 |
| 13 jun 2024 | 66.30 | 66.76 | 65.95 | 66.70 | 66.70 | 11,196,600 |
| 12 jun 2024 | 66.85 | 66.94 | 65.90 | 66.31 | 66.31 | 11,704,700 |
| 11 jun 2024 | 66.95 | 66.96 | 66.35 | 66.73 | 66.73 | 13,367,500 |
| 10 jun 2024 | 67.19 | 67.33 | 66.27 | 66.96 | 66.96 | 21,667,400 |
| 07 jun 2024 | 67.40 | 67.57 | 65.64 | 65.88 | 65.88 | 20,213,200 |
| 06 jun 2024 | 67.06 | 67.44 | 66.77 | 67.15 | 67.15 | 13,256,000 |
| 05 jun 2024 | 66.57 | 67.15 | 66.28 | 67.09 | 67.09 | 14,982,700 |
| 04 jun 2024 | 65.99 | 66.64 | 65.83 | 66.60 | 66.60 | 14,780,800 |
| 03 jun 2024 | 65.51 | 65.84 | 65.16 | 65.82 | 65.82 | 11,578,700 |
| 31 may 2024 | 64.67 | 65.90 | 64.16 | 65.76 | 65.76 | 27,632,200 |
| 30 may 2024 | 64.93 | 65.17 | 64.77 | 64.89 | 64.89 | 13,053,500 |
| 29 may 2024 | 64.75 | 65.21 | 64.65 | 64.92 | 64.92 | 11,538,600 |
| 28 may 2024 | 65.22 | 65.47 | 64.74 | 65.04 | 65.04 | 13,349,600 |
| 24 may 2024 | 65.13 | 65.69 | 65.01 | 65.38 | 65.38 | 11,793,800 |
| 23 may 2024 | 65.17 | 65.52 | 64.56 | 64.84 | 64.84 | 16,222,900 |
| 22 may 2024 | 64.98 | 65.69 | 64.73 | 65.25 | 65.25 | 14,879,400 |
| 21 may 2024 | 64.53 | 65.19 | 64.45 | 65.15 | 65.15 | 17,131,700 |
| 20 may 2024 | 64.42 | 64.76 | 63.87 | 64.18 | 64.18 | 15,001,400 |
| 17 may 2024 | 64.24 | 64.88 | 63.63 | 64.65 | 64.65 | 29,330,400 |
| 16 may 2024 | 64.22 | 64.42 | 62.94 | 64.01 | 64.01 | 60,545,600 |
| 15 may 2024 | 59.83 | 59.94 | 59.47 | 59.83 | 59.83 | 22,240,600 |
| 14 may 2024 | 60.52 | 60.55 | 59.44 | 59.86 | 59.86 | 18,780,100 |
| 13 may 2024 | 60.62 | 61.35 | 60.29 | 60.41 | 60.41 | 19,260,500 |
| 10 may 2024 | 60.41 | 60.58 | 60.16 | 60.48 | 60.48 | 12,356,600 |
| 09 may 2024 | 60.20 | 60.58 | 59.95 | 60.44 | 60.44 | 14,550,500 |
| 09 may 2024 | 0.208 Dividendo | |||||
| 08 may 2024 | 60.63 | 60.85 | 60.22 | 60.30 | 60.09 | 11,015,700 |
| 07 may 2024 | 60.17 | 60.80 | 60.05 | 60.62 | 60.41 | 14,520,200 |
| 06 may 2024 | 60.00 | 60.00 | 59.39 | 59.87 | 59.66 | 11,119,400 |
| 03 may 2024 | 59.62 | 59.98 | 59.14 | 59.82 | 59.61 | 14,207,400 |
| 02 may 2024 | 58.94 | 59.89 | 58.58 | 59.71 | 59.50 | 17,574,100 |
| 01 may 2024 | 59.31 | 59.41 | 58.72 | 58.85 | 58.65 | 15,464,300 |
| 30 abr 2024 | 60.20 | 60.30 | 59.16 | 59.35 | 59.15 | 14,209,200 |
| 29 abr 2024 | 60.18 | 60.39 | 59.94 | 60.24 | 60.03 | 9,785,100 |
| 26 abr 2024 | 60.11 | 60.39 | 60.00 | 60.16 | 59.95 | 11,045,200 |
| 25 abr 2024 | 60.05 | 60.53 | 59.83 | 60.21 | 60.00 | 19,263,000 |
| 24 abr 2024 | 58.98 | 60.04 | 58.81 | 59.87 | 59.66 | 18,529,100 |
| 23 abr 2024 | 60.25 | 60.35 | 58.56 | 59.09 | 58.89 | 17,963,900 |
| 22 abr 2024 | 59.56 | 60.40 | 59.04 | 60.14 | 59.93 | 14,910,000 |
| 19 abr 2024 | 59.45 | 59.67 | 58.97 | 59.53 | 59.32 | 14,160,200 |
| 18 abr 2024 | 59.83 | 59.94 | 59.22 | 59.26 | 59.06 | 12,061,500 |
| 17 abr 2024 | 60.15 | 60.43 | 59.57 | 59.65 | 59.44 | 15,329,700 |
| 16 abr 2024 | 60.03 | 60.29 | 59.78 | 59.84 | 59.63 | 14,726,300 |
| 15 abr 2024 | 60.51 | 60.70 | 59.91 | 59.93 | 59.72 | 10,557,200 |
| 12 abr 2024 | 60.00 | 60.72 | 59.95 | 60.14 | 59.93 | 12,278,100 |
| 11 abr 2024 | 60.75 | 60.89 | 60.07 | 60.09 | 59.88 | 10,987,600 |
| 10 abr 2024 | 59.62 | 60.76 | 59.39 | 60.62 | 60.41 | 15,097,600 |
| 09 abr 2024 | 59.87 | 59.97 | 59.30 | 59.79 | 59.58 | 10,015,900 |
| 08 abr 2024 | 59.60 | 60.04 | 59.42 | 59.78 | 59.57 | 11,070,100 |
| 05 abr 2024 | 59.55 | 60.04 | 59.49 | 59.85 | 59.64 | 10,332,300 |
| 04 abr 2024 | 59.54 | 59.81 | 59.29 | 59.50 | 59.29 | 14,436,100 |
| 03 abr 2024 | 59.38 | 59.50 | 58.94 | 59.43 | 59.22 | 14,615,100 |
| 02 abr 2024 | 59.90 | 60.10 | 58.88 | 59.16 | 58.96 | 19,510,100 |
| 01 abr 2024 | 60.31 | 60.76 | 59.93 | 60.00 | 59.79 | 13,837,600 |
| 28 mar 2024 | 60.66 | 60.77 | 60.16 | 60.17 | 59.96 | 17,535,100 |
| 27 mar 2024 | 60.87 | 61.05 | 60.38 | 60.72 | 60.51 | 14,363,400 |
| 26 mar 2024 | 60.46 | 60.83 | 60.23 | 60.51 | 60.30 | 13,738,300 |
| 25 mar 2024 | 60.87 | 60.99 | 60.36 | 60.57 | 60.36 | 14,186,600 |
| 22 mar 2024 | 61.32 | 61.53 | 60.85 | 60.87 | 60.66 | 14,025,400 |
| 21 mar 2024 | 61.28 | 61.66 | 61.05 | 61.45 | 61.24 | 14,265,900 |
| 20 mar 2024 | 60.84 | 61.28 | 60.74 | 61.25 | 61.04 | 12,007,600 |
| 19 mar 2024 | 60.97 | 61.07 | 60.60 | 60.87 | 60.66 | 12,353,600 |
| 18 mar 2024 | 60.69 | 60.90 | 60.39 | 60.86 | 60.65 | 16,801,700 |
| 15 mar 2024 | 60.68 | 61.15 | 60.46 | 60.68 | 60.47 | 50,904,600 |
| 14 mar 2024 | 61.28 | 61.44 | 60.60 | 61.02 | 60.81 | 16,584,700 |
| 14 mar 2024 | 0.208 Dividendo | |||||
| 13 mar 2024 | 61.26 | 61.46 | 60.88 | 61.28 | 60.86 | 15,935,200 |
| 12 mar 2024 | 60.95 | 61.57 | 60.65 | 61.41 | 60.99 | 16,613,100 |
| 11 mar 2024 | 60.10 | 60.71 | 59.87 | 60.66 | 60.25 | 14,154,000 |
| 08 mar 2024 | 60.00 | 60.28 | 59.73 | 60.12 | 59.71 | 12,132,000 |
| 07 mar 2024 | 61.00 | 61.07 | 60.35 | 60.36 | 59.95 | 16,195,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.