QUALCOMM Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	11.150	11.200	10.800	11.000	10.213	246
2022-11-29	11.050	11.400	11.050	11.400	10.544	332
2022-11-28	11.550	11.550	11.100	11.150	10.313	32
2022-11-25	11.750	11.750	11.750	11.750	10.868	0
2022-11-24	11.750	11.750	11.750	11.750	10.868	0
2022-11-23	11.900	12.000	11.750	11.750	10.868	94
2022-11-22	11.500	11.500	11.500	11.500	10.636	389
2022-11-18	11.850	11.850	11.700	11.750	10.868	41
2022-11-17	11.100	11.650	11.100	11.650	10.775	5
2022-11-16	11.600	11.600	11.450	11.450	10.590	33
2022-11-15	11.800	11.800	11.700	11.700	10.821	12
2022-11-14	11.400	11.550	11.400	11.550	10.683	121
2022-11-11	11.750	11.750	11.450	11.450	10.590	50
2022-11-10	10.650	10.650	10.650	10.650	9.850	0
2022-11-09	10.650	10.650	10.650	10.650	9.850	69
2022-11-08	10.900	11.100	10.850	10.900	10.081	13
2022-11-07	9.900	10.200	9.900	10.200	9.434	15
2022-11-04	10.200	10.200	10.200	10.200	9.434	0
2022-11-03	9.800	10.200	9.800	10.200	9.434	219
2022-11-02	10.950	11.300	10.950	11.300	10.451	54
2022-11-01	11.400	11.400	11.400	11.400	10.544	0
2022-10-31	11.400	11.400	11.400	11.400	10.544	0
2022-10-28	11.400	11.400	11.400	11.400	10.544	0
2022-10-27	11.400	11.400	11.400	11.400	10.544	0
2022-10-26	11.400	11.400	11.400	11.400	10.544	0
2022-10-25	11.400	11.400	11.400	11.400	10.544	101
2022-10-24	10.900	10.900	10.900	10.900	10.081	11
2022-10-21	10.750	10.850	10.750	10.850	10.035	7
2022-10-20	10.650	10.650	10.650	10.650	9.850	1
2022-10-19	10.750	10.750	10.750	10.750	9.943	4
2022-10-18	10.600	10.600	10.600	10.600	9.804	10
2022-10-17	10.600	10.600	10.600	10.600	9.804	18
2022-10-14	10.950	10.950	10.500	10.650	9.850	13
2022-10-13	10.700	11.000	10.550	10.550	9.758	53
2022-10-12	10.500	11.000	10.500	11.000	10.174	40
2022-10-11	12.400	12.400	12.400	12.400	11.469	0
2022-10-06	12.400	12.400	12.400	12.400	11.469	10
2022-10-05	11.900	12.150	11.900	12.150	11.237	14
2022-10-04	11.500	11.500	11.500	11.500	10.636	5
2022-10-03	11.000	11.250	11.000	11.250	10.405	15
2022-09-30	10.750	10.750	10.750	10.750	9.943	0
2022-09-29	10.700	10.750	10.700	10.750	9.943	68
2022-09-28	11.250	11.300	11.200	11.200	10.359	108
2022-09-27	11.300	11.300	11.250	11.250	10.405	33
2022-09-26	11.300	11.300	11.300	11.300	10.451	0
2022-09-23	11.300	11.300	11.300	11.300	10.451	1
2022-09-22	11.700	11.700	11.700	11.700	10.821	11
2022-09-21	12.000	12.050	11.850	11.850	10.960	75
2022-09-20	11.750	11.750	11.700	11.700	10.821	11
2022-09-19	11.750	12.500	11.750	12.400	11.469	690
2022-09-16	11.500	11.750	11.400	11.400	10.544	38
2022-09-15	11.700	11.800	11.500	11.500	10.636	166
2022-09-14	11.500	12.000	11.500	11.900	11.006	182
2022-09-13	12.300	12.300	11.900	11.900	11.006	235
2022-09-12	12.600	12.600	12.400	12.400	11.469	17
2022-09-09	12.550	12.550	12.450	12.450	11.515	473
2022-09-08	12.200	12.200	12.200	12.200	11.284	10
2022-09-07	12.000	12.000	12.000	12.000	11.099	0
2022-09-06	12.000	12.000	12.000	12.000	11.099	0
2022-09-05	12.000	12.000	12.000	12.000	11.099	3

← NewerPage 17 of 20 · 1,167 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0836 USD
2026-06-04	0.0836 USD
2026-03-05	0.0809 USD
2025-12-04	0.0809 USD
2025-09-04	0.0809 USD
2025-06-05	0.0809 USD
2025-03-06	0.0773 USD
2024-12-05	0.0773 USD
2024-09-05	0.0773 USD
2024-05-30	0.0773 USD
2024-02-28	0.0727 USD
2023-11-29	0.0727 USD
2023-08-30	0.0218 USD
2023-05-31	0.0727 USD
2023-03-01	0.0437 USD
2022-11-30	0.0437 USD
2022-08-31	0.0420 USD
2022-06-01	0.0420 USD
2022-03-02	0.0381 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.