The closing price for Walmart (WMT) between 2000 and 2004 was $11.62, on December 31, 2004. It was down 20.3% in that time. The latest price is $101.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $11.52 | $11.80 | $11.43 | $11.62 | 694,931,400 |
November 2004 | $11.83 | $12.71 | $11.43 | $11.43 | 714,803,100 |
October 2004 | $11.74 | $11.93 | $11.39 | $11.83 | 557,516,700 |
September 2004 | $11.51 | $11.84 | $11.22 | $11.68 | 619,920,900 |
August 2004 | $11.61 | $12.06 | $11.18 | $11.56 | 558,774,900 |
July 2004 | $11.63 | $11.87 | $11.28 | $11.61 | 630,021,000 |
June 2004 | $12.14 | $12.66 | $11.37 | $11.50 | 643,453,500 |
May 2004 | $12.45 | $12.56 | $11.68 | $12.20 | 616,011,300 |
April 2004 | $12.83 | $13.14 | $12.27 | $12.45 | 579,843,000 |
March 2004 | $13.00 | $13.36 | $12.48 | $13.04 | 667,011,900 |
February 2004 | $11.81 | $13.11 | $11.80 | $12.98 | 676,257,600 |
January 2004 | $11.63 | $11.98 | $11.24 | $11.74 | 604,991,400 |
December 2003 | $12.11 | $12.11 | $10.99 | $11.56 | 840,196,800 |
November 2003 | $12.79 | $13.04 | $11.83 | $12.11 | 517,154,100 |
October 2003 | $12.17 | $12.98 | $12.17 | $12.83 | 456,421,800 |
September 2003 | $12.81 | $13.08 | $12.12 | $12.13 | 525,302,100 |
August 2003 | $12.10 | $12.92 | $11.90 | $12.85 | 410,007,900 |
July 2003 | $11.62 | $12.53 | $11.51 | $12.14 | 473,967,900 |
June 2003 | $11.49 | $12.06 | $11.30 | $11.66 | 499,862,700 |
May 2003 | $12.21 | $12.35 | $11.20 | $11.41 | 572,232,000 |
April 2003 | $11.30 | $12.47 | $11.17 | $12.21 | 509,019,600 |
March 2003 | $10.52 | $11.90 | $10.07 | $11.28 | 533,390,400 |
February 2003 | $10.34 | $10.78 | $10.01 | $10.40 | 441,135,900 |
January 2003 | $10.97 | $11.30 | $10.16 | $10.35 | 531,613,200 |
December 2002 | $12.10 | $12.27 | $10.60 | $10.94 | 517,866,000 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
