WMT - Walmart Inc.
NYSE - NYSE Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 de julio de 2020 | 120.09 | 120.88 | 118.86 | 119.21 | 119.21 | 5,898,600 |
| 01 de julio de 2020 | 119.45 | 119.92 | 118.66 | 119.69 | 119.69 | 6,577,900 |
| 30 de junio de 2020 | 119.22 | 120.13 | 118.54 | 119.78 | 119.78 | 6,836,400 |
| 29 de junio de 2020 | 118.50 | 119.68 | 118.22 | 119.06 | 119.06 | 5,503,800 |
| 26 de junio de 2020 | 119.60 | 120.84 | 118.02 | 118.32 | 118.32 | 8,997,200 |
| 25 de junio de 2020 | 119.76 | 120.16 | 118.38 | 119.71 | 119.71 | 6,856,600 |
| 24 de junio de 2020 | 120.74 | 121.12 | 119.58 | 120.30 | 120.30 | 6,871,600 |
| 23 de junio de 2020 | 122.75 | 122.85 | 120.96 | 121.07 | 121.07 | 6,575,900 |
| 22 de junio de 2020 | 120.97 | 122.09 | 120.40 | 121.68 | 121.68 | 9,112,800 |
| 19 de junio de 2020 | 118.89 | 120.30 | 117.75 | 119.85 | 119.85 | 13,359,600 |
| 18 de junio de 2020 | 118.54 | 119.06 | 117.66 | 117.99 | 117.99 | 6,690,000 |
| 17 de junio de 2020 | 119.86 | 120.13 | 118.40 | 119.03 | 119.03 | 6,715,100 |
| 16 de junio de 2020 | 119.80 | 120.23 | 118.54 | 119.65 | 119.65 | 8,389,200 |
| 15 de junio de 2020 | 118.40 | 118.68 | 117.01 | 118.08 | 118.08 | 10,901,100 |
| 12 de junio de 2020 | 120.51 | 120.75 | 117.06 | 117.74 | 117.74 | 10,781,100 |
| 11 de junio de 2020 | 120.99 | 122.58 | 119.48 | 120.09 | 120.09 | 11,387,600 |
| 10 de junio de 2020 | 121.56 | 122.50 | 121.13 | 121.16 | 121.16 | 9,380,500 |
| 09 de junio de 2020 | 121.60 | 122.00 | 120.56 | 121.35 | 121.35 | 6,915,400 |
| 08 de junio de 2020 | 119.58 | 121.24 | 119.46 | 121.24 | 121.24 | 9,448,100 |
| 05 de junio de 2020 | 122.57 | 122.68 | 119.91 | 121.56 | 121.56 | 13,112,400 |
| 04 de junio de 2020 | 122.80 | 123.89 | 121.82 | 122.11 | 122.11 | 8,005,000 |
| 03 de junio de 2020 | 123.90 | 123.99 | 122.66 | 123.47 | 123.47 | 6,754,300 |
| 02 de junio de 2020 | 123.59 | 124.15 | 122.81 | 123.94 | 123.94 | 6,395,900 |
| 01 de junio de 2020 | 123.44 | 124.41 | 122.36 | 123.96 | 123.96 | 6,850,100 |
| 29 de mayo de 2020 | 124.24 | 124.71 | 121.93 | 124.06 | 124.06 | 9,772,400 |
| 28 de mayo de 2020 | 123.72 | 124.95 | 123.16 | 123.69 | 123.69 | 8,141,600 |
| 27 de mayo de 2020 | 123.97 | 124.49 | 121.03 | 122.48 | 122.48 | 10,357,900 |
| 26 de mayo de 2020 | 124.34 | 125.51 | 123.63 | 123.86 | 123.86 | 7,910,200 |
| 22 de mayo de 2020 | 125.10 | 125.35 | 123.77 | 124.33 | 124.33 | 7,453,200 |
| 21 de mayo de 2020 | 124.89 | 126.14 | 124.25 | 124.99 | 124.99 | 7,482,700 |
| 20 de mayo de 2020 | 126.49 | 126.59 | 124.63 | 125.45 | 125.45 | 10,748,800 |
| 19 de mayo de 2020 | 131.75 | 131.99 | 124.81 | 124.95 | 124.95 | 24,915,400 |
| 18 de mayo de 2020 | 127.50 | 128.56 | 126.10 | 127.66 | 127.66 | 13,035,900 |
| 15 de mayo de 2020 | 123.47 | 125.94 | 123.09 | 125.94 | 125.94 | 10,590,000 |
| 14 de mayo de 2020 | 124.85 | 125.13 | 121.30 | 123.42 | 123.42 | 7,411,000 |
| 13 de mayo de 2020 | 123.50 | 126.24 | 123.09 | 123.71 | 123.71 | 9,725,100 |
| 12 de mayo de 2020 | 124.48 | 125.66 | 123.78 | 123.78 | 123.78 | 6,366,700 |
| 11 de mayo de 2020 | 123.04 | 124.31 | 123.01 | 123.67 | 123.67 | 8,444,700 |
| 08 de mayo de 2020 | 122.75 | 123.01 | 121.62 | 122.94 | 122.94 | 6,944,400 |
| 07 de mayo de 2020 | 123.46 | 123.98 | 121.50 | 121.89 | 121.89 | 9,115,200 |
| 07 de mayo de 2020 | 0.54 Dividendo | |||||
| 06 de mayo de 2020 | 125.21 | 125.49 | 122.85 | 123.30 | 122.76 | 5,769,700 |
| 05 de mayo de 2020 | 123.80 | 125.26 | 123.26 | 124.73 | 124.18 | 6,445,800 |
| 04 de mayo de 2020 | 123.84 | 124.40 | 121.71 | 123.70 | 123.16 | 5,935,900 |
| 01 de mayo de 2020 | 121.48 | 123.69 | 120.78 | 122.92 | 122.38 | 10,381,300 |
| 30 de abril de 2020 | 123.08 | 123.44 | 121.04 | 121.55 | 121.02 | 13,493,700 |
| 29 de abril de 2020 | 125.57 | 125.76 | 122.55 | 123.60 | 123.06 | 14,870,700 |
| 28 de abril de 2020 | 128.28 | 130.24 | 127.70 | 128.00 | 127.44 | 6,910,700 |
| 27 de abril de 2020 | 130.00 | 130.31 | 128.17 | 128.30 | 127.74 | 5,974,600 |
| 24 de abril de 2020 | 129.35 | 129.89 | 128.56 | 129.44 | 128.87 | 5,782,800 |
| 23 de abril de 2020 | 129.85 | 131.09 | 127.73 | 128.53 | 127.97 | 9,613,300 |
| 22 de abril de 2020 | 130.00 | 132.38 | 128.90 | 131.59 | 131.01 | 6,485,000 |
| 21 de abril de 2020 | 130.07 | 131.03 | 128.16 | 129.21 | 128.64 | 9,300,200 |
| 20 de abril de 2020 | 132.39 | 133.38 | 129.76 | 129.85 | 129.28 | 8,133,900 |
| 17 de abril de 2020 | 131.48 | 132.97 | 129.73 | 132.12 | 131.54 | 10,305,100 |
| 16 de abril de 2020 | 129.00 | 132.92 | 128.25 | 132.33 | 131.75 | 10,627,400 |
| 15 de abril de 2020 | 129.00 | 129.88 | 127.12 | 128.76 | 128.20 | 7,478,400 |
| 14 de abril de 2020 | 127.10 | 129.79 | 126.04 | 129.00 | 128.44 | 11,366,300 |
| 13 de abril de 2020 | 121.27 | 125.67 | 121.17 | 125.30 | 124.75 | 8,064,700 |
| 09 de abril de 2020 | 118.22 | 122.87 | 117.66 | 121.80 | 121.27 | 10,944,400 |
| 08 de abril de 2020 | 123.69 | 123.81 | 120.59 | 121.84 | 121.31 | 9,292,200 |
| 07 de abril de 2020 | 123.98 | 126.49 | 121.64 | 121.99 | 121.46 | 13,789,900 |
| 06 de abril de 2020 | 119.06 | 126.39 | 118.94 | 126.07 | 125.52 | 15,922,900 |
| 03 de abril de 2020 | 117.21 | 119.91 | 117.03 | 119.48 | 118.96 | 9,541,700 |
| 02 de abril de 2020 | 113.18 | 119.11 | 112.34 | 118.65 | 118.13 | 9,838,500 |
| 01 de abril de 2020 | 112.15 | 115.53 | 111.80 | 114.14 | 113.64 | 9,423,200 |
| 31 de marzo de 2020 | 114.31 | 116.19 | 112.64 | 113.62 | 113.12 | 8,752,800 |
| 30 de marzo de 2020 | 111.86 | 115.80 | 110.94 | 115.19 | 114.69 | 9,737,500 |
| 27 de marzo de 2020 | 110.11 | 112.28 | 108.60 | 109.58 | 109.10 | 12,053,500 |
| 26 de marzo de 2020 | 109.40 | 110.87 | 106.85 | 109.82 | 109.34 | 19,416,900 |
| 25 de marzo de 2020 | 112.97 | 114.00 | 108.05 | 109.40 | 108.92 | 17,762,500 |
| 24 de marzo de 2020 | 115.87 | 117.37 | 111.31 | 115.03 | 114.53 | 14,235,000 |
| 23 de marzo de 2020 | 114.17 | 117.54 | 112.21 | 114.28 | 113.78 | 13,122,000 |
| 20 de marzo de 2020 | 119.50 | 122.79 | 111.89 | 113.97 | 113.47 | 18,474,500 |
| 19 de marzo de 2020 | 124.46 | 127.00 | 117.63 | 119.45 | 118.93 | 19,033,500 |
| 19 de marzo de 2020 | 0.54 Dividendo | |||||
| 18 de marzo de 2020 | 115.00 | 128.08 | 114.50 | 122.58 | 121.51 | 25,785,300 |
| 17 de marzo de 2020 | 112.77 | 119.27 | 110.46 | 119.26 | 118.21 | 17,602,000 |
| 16 de marzo de 2020 | 105.20 | 111.33 | 102.00 | 106.76 | 105.82 | 12,251,300 |
| 13 de marzo de 2020 | 108.24 | 114.59 | 103.88 | 114.10 | 113.10 | 14,320,700 |
| 12 de marzo de 2020 | 106.02 | 111.49 | 102.98 | 104.05 | 103.14 | 18,774,400 |
| 11 de marzo de 2020 | 117.51 | 119.03 | 112.80 | 114.43 | 113.43 | 10,540,000 |
| 10 de marzo de 2020 | 118.10 | 120.68 | 114.92 | 119.79 | 118.74 | 12,599,100 |
| 09 de marzo de 2020 | 113.82 | 120.63 | 112.73 | 117.16 | 116.13 | 19,747,800 |
| 06 de marzo de 2020 | 113.87 | 117.91 | 113.01 | 117.23 | 116.20 | 9,803,700 |
| 05 de marzo de 2020 | 114.40 | 117.25 | 113.91 | 115.92 | 114.90 | 8,546,100 |
| 04 de marzo de 2020 | 114.24 | 116.84 | 113.47 | 116.77 | 115.75 | 8,208,400 |
| 03 de marzo de 2020 | 116.08 | 117.53 | 112.34 | 112.91 | 111.92 | 11,113,600 |
| 02 de marzo de 2020 | 107.60 | 116.40 | 107.29 | 115.88 | 114.86 | 17,074,200 |
| 28 de febrero de 2020 | 107.69 | 108.52 | 104.37 | 107.68 | 106.74 | 17,504,100 |
| 27 de febrero de 2020 | 112.56 | 114.07 | 110.35 | 110.40 | 109.43 | 9,488,300 |
| 26 de febrero de 2020 | 114.70 | 115.17 | 113.65 | 113.78 | 112.78 | 6,673,300 |
| 25 de febrero de 2020 | 116.35 | 117.07 | 114.05 | 114.39 | 113.39 | 7,764,300 |
| 24 de febrero de 2020 | 117.46 | 118.46 | 115.95 | 116.32 | 115.30 | 6,616,000 |
| 21 de febrero de 2020 | 117.44 | 118.75 | 117.31 | 118.58 | 117.54 | 6,242,100 |
| 20 de febrero de 2020 | 117.21 | 118.11 | 116.86 | 117.69 | 116.66 | 5,022,900 |
| 19 de febrero de 2020 | 119.50 | 119.94 | 117.68 | 117.68 | 116.65 | 7,187,800 |
| 18 de febrero de 2020 | 118.47 | 119.95 | 117.36 | 119.63 | 118.58 | 11,513,200 |
| 14 de febrero de 2020 | 117.67 | 118.57 | 117.16 | 117.89 | 116.86 | 8,130,600 |
| 13 de febrero de 2020 | 115.85 | 117.54 | 115.58 | 117.44 | 116.41 | 5,333,200 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.