Wal-Mart Stores, Inc. (NY: WMT )

148.34 USD +1.53 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 53.82 54.31 53.60 53.92 10,006,800 -0.07(-0.13%)
Oct 28, 2004 53.71 54.34 53.70 53.99 8,409,700 +0.27(+0.50%)
Oct 27, 2004 52.51 53.79 52.50 53.72 11,725,900 +0.90(+1.70%)
Oct 26, 2004 52.30 52.95 52.23 52.82 8,918,200 +0.52(+0.99%)
Oct 25, 2004 52.15 52.41 51.91 52.30 8,345,200 +0.31(+0.60%)
Oct 22, 2004 52.32 52.48 51.94 51.99 8,629,200 -0.12(-0.23%)
Oct 21, 2004 52.42 52.61 52.01 52.11 9,691,900 -0.37(-0.71%)
Oct 20, 2004 52.64 52.93 52.21 52.48 8,675,300 -0.20(-0.38%)
Oct 19, 2004 53.02 53.36 52.61 52.68 7,683,500 -0.24(-0.45%)
Oct 18, 2004 52.45 53.17 52.35 52.92 7,844,300 +0.39(+0.74%)
Oct 15, 2004 52.54 53.08 52.25 52.53 9,929,200 +0.43(+0.83%)
Oct 14, 2004 52.62 52.66 52.06 52.10 8,650,500 -0.45(-0.86%)
Oct 13, 2004 53.00 53.32 52.35 52.55 7,995,400 -0.37(-0.70%)
Oct 12, 2004 52.52 52.99 52.52 52.92 7,524,500 +0.02(+0.04%)
Oct 11, 2004 53.07 53.09 52.50 52.90 6,490,300 +0.05(+0.09%)
Oct 08, 2004 53.41 53.54 52.64 52.85 11,804,700 -0.70(-1.31%)
Oct 07, 2004 53.48 54.38 53.48 53.55 8,037,500 -0.43(-0.80%)
Oct 06, 2004 53.41 53.99 53.26 53.98 7,806,000 +0.57(+1.07%)
Oct 05, 2004 53.20 53.62 52.92 53.41 9,727,300 +0.10(+0.19%)
Oct 04, 2004 53.56 53.98 53.30 53.31 8,775,500 +0.18(+0.34%)
Oct 01, 2004 53.50 53.77 52.92 53.13 9,168,000 -0.07(-0.13%)
Sep 30, 2004 52.62 53.45 52.62 53.20 12,383,800 +0.20(+0.38%)
Sep 29, 2004 52.60 53.03 52.29 53.00 12,199,800 +0.22(+0.42%)
Sep 28, 2004 52.72 52.90 52.20 52.78 8,469,500 +0.26(+0.50%)
Sep 27, 2004 53.01 53.34 52.51 52.52 8,999,100 -0.29(-0.55%)
Sep 24, 2004 52.75 53.24 52.56 52.81 7,935,400 +0.27(+0.51%)
Sep 23, 2004 52.26 52.90 51.10 52.54 13,508,500 +0.87(+1.68%)
Sep 22, 2004 52.02 52.18 51.56 51.67 10,760,400 -0.59(-1.13%)
Sep 21, 2004 52.62 52.80 52.20 52.26 10,187,200 +0.06(+0.11%)
Sep 20, 2004 52.13 52.35 52.01 52.20 8,381,400 -0.28(-0.53%)
Sep 17, 2004 52.78 52.97 52.14 52.48 16,822,100 -0.29(-0.55%)
Sep 16, 2004 52.80 53.08 52.49 52.77 9,734,300 -0.14(-0.26%)
Sep 15, 2004 53.26 53.35 52.58 52.91 6,902,300 -0.31(-0.58%)
Sep 14, 2004 53.55 53.61 53.11 53.22 7,134,900 -0.13(-0.24%)
Sep 13, 2004 53.62 53.91 53.16 53.35 8,686,100 -0.10(-0.19%)
Sep 10, 2004 52.51 53.59 52.25 53.45 9,178,900 +0.88(+1.67%)
Sep 09, 2004 53.08 53.35 52.51 52.57 9,019,300 -0.51(-0.96%)
Sep 08, 2004 53.05 53.56 53.00 53.08 9,098,600 -0.21(-0.39%)
Sep 07, 2004 53.15 53.43 52.61 53.29 9,391,600 +0.04(+0.08%)
Sep 03, 2004 53.25 53.96 53.10 53.25 8,373,600 +0.13(+0.24%)
Sep 02, 2004 52.10 53.18 52.10 53.12 12,037,700 +0.49(+0.93%)
Sep 01, 2004 52.46 52.94 52.13 52.63 7,435,800 -0.04(-0.08%)
Aug 31, 2004 53.21 53.61 52.45 52.67 8,659,000 -0.53(-1.00%)
Aug 30, 2004 53.55 53.83 53.16 53.20 5,506,700 -0.36(-0.67%)
Aug 27, 2004 53.82 54.02 53.53 53.56 4,586,400 -0.32(-0.59%)
Aug 26, 2004 54.00 54.29 53.83 53.88 4,747,800 -0.22(-0.41%)
Aug 25, 2004 53.95 54.29 53.57 54.10 7,307,200 +0.24(+0.45%)
Aug 24, 2004 53.95 54.18 53.63 53.86 6,676,400 +0.06(+0.11%)
Aug 23, 2004 53.82 53.97 53.24 53.80 11,165,400 -0.85(-1.56%)
Aug 20, 2004 54.69 54.85 54.40 54.65 8,795,200 -0.21(-0.38%)
Aug 19, 2004 54.24 54.95 54.03 54.86 10,535,200 +0.40(+0.73%)
Aug 18, 2004 54.70 54.71 54.11 54.46 7,682,600 -0.51(-0.93%)
Aug 17, 2004 54.39 54.97 53.72 54.97 11,527,900 +0.67(+1.23%)
Aug 16, 2004 53.50 54.30 53.45 54.30 7,758,600 +0.90(+1.69%)
Aug 13, 2004 52.98 53.50 52.85 53.40 9,930,900 +0.75(+1.42%)
Aug 12, 2004 52.58 53.39 52.48 52.65 14,352,600 +1.02(+1.98%)
Aug 11, 2004 51.95 52.19 51.52 51.63 8,614,500 -0.48(-0.92%)
Aug 10, 2004 51.70 52.13 51.40 52.11 7,136,600 +0.74(+1.44%)
Aug 09, 2004 51.20 51.75 51.08 51.37 7,222,400 +0.04(+0.08%)
Aug 06, 2004 52.00 52.02 51.14 51.33 11,393,400 -0.72(-1.38%)
Aug 05, 2004 53.00 53.25 52.00 52.05 9,762,900 -1.15(-2.16%)
Aug 04, 2004 52.49 53.54 52.48 53.20 6,906,600 +0.33(+0.62%)
Aug 03, 2004 53.01 53.11 52.53 52.87 8,858,300 -0.31(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.