Munich - Delayed Quote EUR
Walmart Inc (WMT.MU)
84.15
+1.78
+(2.16%)
As of 8:04:57 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
| Apr 22, 2025 | 80.14 | 82.37 | 80.14 | 82.37 | 82.37 | 112 |
| Apr 17, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| Apr 16, 2025 | 81.90 | 81.90 | 80.66 | 80.66 | 80.66 | 310 |
| Apr 15, 2025 | 83.21 | 84.10 | 83.21 | 84.10 | 84.10 | 757 |
| Apr 14, 2025 | 82.00 | 82.00 | 81.76 | 81.76 | 81.76 | 12 |
| Apr 11, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| Apr 10, 2025 | 81.00 | 81.00 | 79.99 | 79.99 | 79.99 | 92 |
| Apr 9, 2025 | 72.92 | 73.92 | 72.92 | 73.92 | 73.92 | 200 |
| Apr 8, 2025 | 76.70 | 78.00 | 76.70 | 78.00 | 78.00 | 30 |
| Apr 7, 2025 | 71.80 | 76.68 | 71.80 | 76.68 | 76.68 | 63 |
| Apr 4, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Apr 3, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
| Apr 2, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
| Apr 1, 2025 | 81.00 | 81.89 | 81.00 | 81.89 | 81.89 | 585 |
| Mar 31, 2025 | 78.27 | 80.09 | 78.27 | 80.09 | 80.09 | 52 |
| Mar 28, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| Mar 27, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| Mar 26, 2025 | 78.89 | 78.92 | 78.55 | 78.92 | 78.92 | 70 |
| Mar 25, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
| Mar 24, 2025 | 79.65 | 80.59 | 79.65 | 80.59 | 80.59 | 66 |
| Mar 21, 2025 | 0.207223 Dividend | |||||
| Mar 21, 2025 | 79.11 | 79.12 | 79.11 | 79.12 | 79.12 | - |
| Mar 20, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.07 | - |
| Mar 19, 2025 | 78.51 | 79.16 | 78.51 | 79.16 | 78.93 | 150 |
| Mar 18, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.17 | - |
| Mar 17, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.07 | - |
| Mar 14, 2025 | 78.15 | 78.21 | 78.15 | 78.21 | 77.98 | 25 |
| Mar 13, 2025 | 78.31 | 78.31 | 77.85 | 77.85 | 77.62 | 10 |
| Mar 12, 2025 | 80.28 | 80.28 | 79.48 | 79.48 | 79.24 | 295 |
| Mar 11, 2025 | 80.16 | 81.55 | 80.16 | 80.57 | 80.33 | 121 |
| Mar 10, 2025 | 84.21 | 84.21 | 81.78 | 81.78 | 81.54 | 1,492 |
| Mar 7, 2025 | 87.57 | 87.57 | 84.00 | 84.00 | 83.75 | 511 |
| Mar 6, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.46 | 12 |
| Mar 5, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.53 | - |
| Mar 4, 2025 | 92.89 | 92.89 | 89.84 | 90.40 | 90.13 | 244 |
| Mar 3, 2025 | 94.81 | 94.81 | 94.81 | 94.81 | 94.53 | 15 |
| Feb 28, 2025 | 93.04 | 93.69 | 93.04 | 93.69 | 93.41 | 10 |
| Feb 27, 2025 | 92.22 | 92.22 | 91.94 | 91.94 | 91.67 | 10 |
| Feb 26, 2025 | 93.42 | 93.42 | 93.23 | 93.23 | 92.95 | 315 |
| Feb 25, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | 89.12 | - |
| Feb 24, 2025 | 90.29 | 90.29 | 88.76 | 88.76 | 88.50 | 1 |
| Feb 21, 2025 | 93.03 | 93.03 | 91.50 | 91.50 | 91.23 | 500 |
| Feb 20, 2025 | 99.46 | 99.46 | 99.46 | 99.46 | 99.17 | - |
| Feb 19, 2025 | 99.25 | 99.60 | 99.25 | 99.60 | 99.30 | 184 |
| Feb 18, 2025 | 100.14 | 100.14 | 98.30 | 98.30 | 98.01 | 10 |
| Feb 17, 2025 | 99.32 | 100.80 | 99.32 | 100.16 | 99.86 | 192 |
| Feb 14, 2025 | 100.56 | 100.56 | 100.56 | 100.56 | 100.26 | - |
| Feb 13, 2025 | 99.48 | 99.48 | 99.48 | 99.48 | 99.19 | - |
| Feb 12, 2025 | 99.09 | 99.71 | 99.09 | 99.71 | 99.41 | 99 |
| Feb 11, 2025 | 99.66 | 99.66 | 99.66 | 99.66 | 99.36 | - |
| Feb 10, 2025 | 98.20 | 98.54 | 98.20 | 98.54 | 98.25 | 158 |
| Feb 7, 2025 | 98.91 | 98.91 | 98.91 | 98.91 | 98.62 | - |
| Feb 6, 2025 | 99.06 | 99.29 | 98.69 | 98.69 | 98.40 | 548 |
| Feb 5, 2025 | 97.03 | 97.03 | 97.03 | 97.03 | 96.74 | - |
| Feb 4, 2025 | 96.41 | 96.41 | 96.41 | 96.41 | 96.12 | - |
| Feb 3, 2025 | 94.00 | 96.05 | 94.00 | 96.05 | 95.77 | 135 |
| Jan 31, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.72 | - |
| Jan 30, 2025 | 93.72 | 94.67 | 93.72 | 94.67 | 94.39 | 96 |
| Jan 29, 2025 | 93.29 | 93.72 | 93.29 | 93.72 | 93.44 | 11 |
| Jan 28, 2025 | 93.27 | 93.29 | 93.27 | 93.29 | 93.01 | 263 |
| Jan 27, 2025 | 90.13 | 90.13 | 90.00 | 90.00 | 89.73 | 6 |
| Jan 24, 2025 | 89.57 | 90.13 | 89.57 | 90.13 | 89.86 | 110 |
| Jan 23, 2025 | 89.47 | 89.54 | 89.47 | 89.54 | 89.27 | 50 |
| Jan 22, 2025 | 89.43 | 89.43 | 89.43 | 89.43 | 89.17 | - |
| Jan 21, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.69 | - |
| Jan 20, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.04 | - |
| Jan 17, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.58 | - |
| Jan 16, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.58 | - |
| Jan 15, 2025 | 88.32 | 88.54 | 88.32 | 88.54 | 88.28 | 15 |
| Jan 14, 2025 | 89.37 | 89.43 | 88.78 | 88.78 | 88.52 | 50 |
| Jan 13, 2025 | 90.97 | 90.97 | 90.97 | 90.97 | 90.70 | - |
| Jan 10, 2025 | 89.18 | 91.04 | 89.18 | 91.04 | 90.77 | 5 |
| Jan 9, 2025 | 89.06 | 89.06 | 89.06 | 89.06 | 88.80 | - |
| Jan 8, 2025 | 87.91 | 87.91 | 87.91 | 87.91 | 87.65 | - |
| Jan 7, 2025 | 88.01 | 88.14 | 88.01 | 88.05 | 87.79 | 220 |
| Jan 6, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 88.01 | - |
| Jan 3, 2025 | 87.65 | 88.66 | 87.49 | 88.66 | 88.40 | 17 |
| Jan 2, 2025 | 87.52 | 87.65 | 87.52 | 87.65 | 87.39 | 30 |
| Dec 30, 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.50 | 10 |
| Dec 27, 2024 | 88.93 | 88.93 | 88.93 | 88.93 | 88.67 | - |
| Dec 23, 2024 | 88.54 | 88.75 | 85.73 | 86.76 | 86.50 | 445 |
| Dec 20, 2024 | 90.06 | 90.06 | 89.34 | 89.34 | 89.08 | 720 |
| Dec 19, 2024 | 90.27 | 90.27 | 90.27 | 90.27 | 90.00 | - |
| Dec 18, 2024 | 90.73 | 90.98 | 90.73 | 90.98 | 90.71 | 11 |
| Dec 17, 2024 | 90.56 | 90.56 | 90.45 | 90.45 | 90.18 | 12 |
| Dec 16, 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.46 | - |
| Dec 13, 2024 | 0.18297349 Dividend | |||||
| Dec 13, 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 89.89 | - |
| Dec 12, 2024 | 90.41 | 90.80 | 90.41 | 90.80 | 90.32 | 5 |
| Dec 11, 2024 | 89.97 | 91.01 | 89.97 | 91.01 | 90.53 | 19 |
| Dec 10, 2024 | 89.03 | 90.21 | 89.03 | 90.21 | 89.74 | 20 |
| Dec 9, 2024 | 91.08 | 91.08 | 89.76 | 89.76 | 89.29 | 666 |
| Dec 6, 2024 | 90.07 | 91.08 | 90.07 | 91.08 | 90.60 | 10 |
| Dec 5, 2024 | 89.63 | 90.01 | 89.63 | 90.01 | 89.54 | 2 |
| Dec 4, 2024 | 88.96 | 89.29 | 88.96 | 89.29 | 88.82 | 157 |
| Dec 3, 2024 | 88.40 | 88.40 | 88.24 | 88.24 | 87.78 | 30 |
| Dec 2, 2024 | 88.23 | 88.51 | 88.23 | 88.43 | 87.97 | 315 |
| Nov 29, 2024 | 87.27 | 87.29 | 87.27 | 87.29 | 86.83 | 110 |
| Nov 28, 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 86.91 | 5 |
| Nov 27, 2024 | 87.19 | 87.39 | 86.99 | 86.99 | 86.53 | 11 |
| Nov 26, 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 84.82 | - |
| Nov 25, 2024 | 87.07 | 87.07 | 85.10 | 85.10 | 84.65 | 111 |
| Nov 22, 2024 | 84.44 | 86.75 | 84.44 | 86.75 | 86.30 | 322 |
| Nov 21, 2024 | 82.62 | 84.44 | 82.62 | 84.44 | 84.00 | 36 |
| Nov 20, 2024 | 81.74 | 81.74 | 81.60 | 81.60 | 81.17 | 10 |
| Nov 19, 2024 | 80.31 | 82.44 | 80.31 | 82.44 | 82.01 | 66 |
| Nov 18, 2024 | 80.31 | 80.31 | 79.05 | 79.05 | 78.64 | 12 |
| Nov 15, 2024 | 80.09 | 80.09 | 79.96 | 79.96 | 79.54 | 11 |
| Nov 14, 2024 | 81.32 | 81.32 | 81.31 | 81.31 | 80.88 | 36 |
| Nov 13, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 79.88 | - |
| Nov 12, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 78.87 | - |
| Nov 11, 2024 | 79.37 | 79.78 | 79.37 | 79.78 | 79.36 | 304 |
| Nov 8, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.34 | - |
| Nov 7, 2024 | 77.85 | 77.85 | 77.69 | 77.69 | 77.28 | 105 |
| Nov 6, 2024 | 78.89 | 78.89 | 78.62 | 78.62 | 78.21 | 80 |
| Nov 5, 2024 | 75.80 | 76.50 | 75.80 | 76.50 | 76.10 | 19 |
| Nov 4, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.37 | - |
| Nov 1, 2024 | 75.29 | 76.00 | 75.29 | 76.00 | 75.60 | 5 |
| Oct 31, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 74.73 | - |
| Oct 30, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.54 | - |
| Oct 29, 2024 | 76.52 | 76.77 | 76.52 | 76.77 | 76.37 | 2 |
| Oct 28, 2024 | 76.69 | 76.69 | 76.24 | 76.24 | 75.84 | 890 |
| Oct 25, 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.47 | - |
| Oct 24, 2024 | 77.03 | 77.44 | 77.03 | 77.44 | 77.03 | 80 |
| Oct 23, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.34 | - |
| Oct 22, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.42 | - |
| Oct 21, 2024 | 74.77 | 75.30 | 74.77 | 74.81 | 74.42 | 233 |
| Oct 18, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.32 | - |
| Oct 17, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.47 | - |
| Oct 16, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.60 | - |
| Oct 15, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.33 | - |
| Oct 14, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 72.81 | - |
| Oct 11, 2024 | 72.88 | 73.05 | 72.57 | 73.04 | 72.66 | 143 |
| Oct 10, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 72.99 | - |
| Oct 9, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.03 | - |
| Oct 8, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 71.84 | - |
| Oct 7, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.42 | - |
| Oct 4, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 72.79 | - |
| Oct 3, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.55 | - |
| Oct 2, 2024 | 73.24 | 73.51 | 73.24 | 73.51 | 73.12 | 7 |
| Oct 1, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 71.94 | - |
| Sep 30, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.03 | - |
| Sep 27, 2024 | 71.61 | 71.66 | 71.61 | 71.66 | 71.28 | 20 |
| Sep 26, 2024 | 73.18 | 73.18 | 72.96 | 72.96 | 72.58 | 45 |
| Sep 25, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.57 | - |
| Sep 24, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 71.83 | - |
| Sep 23, 2024 | 70.89 | 71.90 | 70.89 | 71.90 | 71.52 | 165 |
| Sep 20, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.58 | - |
| Sep 19, 2024 | 71.60 | 71.60 | 71.00 | 71.00 | 70.63 | 703 |
| Sep 18, 2024 | 70.91 | 70.91 | 70.36 | 70.36 | 69.99 | 630 |
| Sep 17, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.07 | - |
| Sep 16, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.28 | - |
| Sep 13, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.53 | - |
| Sep 12, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.26 | 12 |
| Sep 11, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.73 | 10 |
| Sep 10, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.52 | - |
| Sep 9, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.01 | - |
| Sep 6, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 68.90 | - |
| Sep 5, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.31 | - |
| Sep 4, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.31 | - |
| Sep 3, 2024 | 70.09 | 70.09 | 69.94 | 69.94 | 69.57 | 20 |
| Sep 2, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 69.72 | 1 |
| Aug 30, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.67 | - |
| Aug 29, 2024 | 68.47 | 68.66 | 68.47 | 68.66 | 68.30 | 60 |
| Aug 28, 2024 | 68.31 | 68.47 | 68.31 | 68.47 | 68.11 | 80 |
| Aug 27, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.57 | - |
| Aug 26, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.46 | - |
| Aug 23, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.63 | - |
| Aug 22, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.25 | - |
| Aug 21, 2024 | 67.24 | 67.24 | 67.12 | 67.12 | 66.77 | 45 |
| Aug 20, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.19 | - |
| Aug 19, 2024 | 66.56 | 66.61 | 66.56 | 66.61 | 66.26 | 750 |
| Aug 16, 2024 | 0.18297349 Dividend | |||||
| Aug 16, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.21 | - |
| Aug 15, 2024 | 62.75 | 62.91 | 62.75 | 62.91 | 62.37 | 1 |
| Aug 14, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 61.73 | - |
| Aug 13, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.34 | - |
| Aug 12, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 61.77 | - |
| Aug 9, 2024 | 62.02 | 62.03 | 62.02 | 62.03 | 61.50 | - |
| Aug 8, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 60.49 | - |
| Aug 7, 2024 | 62.46 | 62.46 | 62.12 | 62.12 | 61.59 | 5 |
| Aug 6, 2024 | 61.70 | 62.27 | 61.70 | 62.27 | 61.74 | 24 |
| Aug 5, 2024 | 61.51 | 61.51 | 60.98 | 60.98 | 60.46 | 25 |
| Aug 2, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.20 | - |
| Aug 1, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.04 | - |
| Jul 31, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 63.46 | - |
| Jul 30, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 63.88 | - |
| Jul 29, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.03 | - |
| Jul 26, 2024 | 64.78 | 64.78 | 64.60 | 64.60 | 64.05 | 1 |
| Jul 25, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 64.62 | - |
| Jul 24, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.28 | - |
| Jul 23, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.21 | - |
| Jul 22, 2024 | 65.17 | 65.17 | 65.00 | 65.04 | 64.49 | 49 |
| Jul 19, 2024 | 65.01 | 65.09 | 65.01 | 65.09 | 64.54 | 25 |
| Jul 18, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.40 | - |
| Jul 17, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 63.68 | - |
| Jul 16, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.39 | - |
| Jul 15, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.39 | - |
| Jul 12, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 63.81 | - |
| Jul 11, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 64.58 | - |
| Jul 10, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 63.98 | - |
| Jul 9, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 63.90 | - |
| Jul 8, 2024 | 64.51 | 64.51 | 64.45 | 64.45 | 63.90 | 150 |
| Jul 5, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 62.76 | - |
| Jul 4, 2024 | 63.32 | 63.32 | 63.09 | 63.09 | 62.55 | 35 |
| Jul 3, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.70 | - |
| Jul 2, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.38 | - |
| Jul 1, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 62.56 | 1 |
| Jun 28, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 62.95 | - |
| Jun 27, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.20 | - |
| Jun 26, 2024 | 63.16 | 64.14 | 63.16 | 64.14 | 63.59 | 100 |
| Jun 25, 2024 | 64.26 | 64.26 | 63.20 | 63.20 | 62.66 | 17 |
| Jun 24, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 62.88 | - |
| Jun 21, 2024 | 63.53 | 63.89 | 63.53 | 63.89 | 63.35 | 59 |
| Jun 20, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 62.73 | - |
| Jun 19, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.37 | - |
| Jun 18, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.37 | - |
| Jun 17, 2024 | 62.57 | 62.68 | 62.57 | 62.68 | 62.15 | 20 |
| Jun 14, 2024 | 62.05 | 62.39 | 62.05 | 62.39 | 61.86 | 30 |
| Jun 13, 2024 | 61.36 | 61.53 | 61.36 | 61.53 | 61.01 | 162 |
| Jun 12, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.49 | - |
| Jun 11, 2024 | 62.24 | 62.24 | 61.95 | 61.95 | 61.42 | 15 |
| Jun 10, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.33 | - |
| Jun 7, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.21 | - |
| Jun 6, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.20 | - |
| Jun 5, 2024 | 61.38 | 61.49 | 61.38 | 61.48 | 60.96 | 261 |
| Jun 4, 2024 | 60.45 | 61.19 | 60.45 | 61.19 | 60.67 | 8 |
| Jun 3, 2024 | 60.73 | 60.98 | 60.73 | 60.98 | 60.46 | 200 |
| May 31, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.30 | - |
| May 30, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.29 | - |
| May 29, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.29 | - |
| May 28, 2024 | 60.36 | 60.36 | 60.01 | 60.01 | 59.50 | 200 |
| May 27, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 59.67 | - |
| May 24, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 59.58 | - |
| May 23, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 59.88 | - |
| May 22, 2024 | 60.02 | 60.10 | 60.02 | 60.10 | 59.59 | 70 |
| May 21, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.75 | - |
| May 20, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 58.98 | - |
| May 17, 2024 | 58.82 | 59.66 | 58.82 | 59.66 | 59.15 | 67 |
| May 16, 2024 | 55.47 | 58.72 | 55.47 | 58.72 | 58.22 | 75 |
| May 15, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.00 | - |
| May 14, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 55.71 | - |
| May 13, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 55.71 | - |
| May 10, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 55.75 | - |
| May 9, 2024 | 0.18297349 Dividend | |||||
| May 9, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.48 | - |
| May 8, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 55.73 | - |
| May 7, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.03 | - |
| May 6, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.04 | - |
| May 3, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.05 | - |
| May 2, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 54.38 | - |
| Apr 30, 2024 | 56.11 | 56.11 | 55.49 | 55.49 | 54.81 | 234 |
| Apr 29, 2024 | 56.21 | 56.21 | 56.08 | 56.08 | 55.40 | 20 |
| Apr 26, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.30 | - |
| Apr 25, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.01 | - |
| Apr 24, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 54.65 | - |
| Apr 23, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 55.72 | - |
Related Tickers
COST.BA Costco Wholesale Corporation
23,950.00
+1.91%
COST.VI Costco Wholesale Corporation
858.20
+0.28%
DLMAF Dollarama Inc.
125.26
+0.46%
DMART.NS Avenue Supermarts Limited
4,508.10
+1.63%
DIA.MC Distribuidora Internacional de Alimentación, S.A.
22.40
0.00%
WALMEX.MX Wal-Mart de México, S.A.B. de C.V.
62.56
-1.50%
COST.MX Costco Wholesale Corporation
19,163.00
+2.09%
TBBB BBB Foods Inc.
28.47
+1.46%
DOL.TO Dollarama Inc.
172.69
+0.28%
BJ BJ's Wholesale Club Holdings, Inc.
113.99
-0.93%