QUALCOMM Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	13.100	13.100	12.900	12.950	11.939	80
2022-06-03	13.000	13.300	12.950	13.300	12.261	64
2022-06-02	12.500	12.500	12.500	12.500	11.524	8
2022-06-01	13.050	13.050	12.900	12.900	11.892	259
2022-05-31	13.150	13.150	13.150	13.150	12.084	59
2022-05-30	12.800	12.800	12.800	12.800	11.763	0
2022-05-27	12.700	12.800	12.700	12.800	11.763	189
2022-05-26	12.300	12.300	12.300	12.300	11.303	11
2022-05-24	12.150	12.150	12.150	12.150	11.165	0
2022-05-23	12.000	12.150	12.000	12.150	11.165	255
2022-05-20	12.000	12.000	11.400	11.400	10.476	33
2022-05-19	12.150	12.300	12.100	12.300	11.303	59
2022-05-17	12.300	12.300	12.300	12.300	11.303	0
2022-05-16	12.300	12.300	12.300	12.300	11.303	38
2022-05-13	12.350	12.350	12.250	12.300	11.303	225
2022-05-12	12.300	12.300	12.300	12.300	11.303	0
2022-05-11	12.500	12.500	12.300	12.300	11.303	77
2022-05-10	12.350	12.650	12.350	12.650	11.625	77
2022-05-09	12.600	12.600	12.300	12.300	11.303	30
2022-05-06	12.950	13.100	12.150	12.150	11.165	95
2022-05-05	12.950	12.950	12.800	12.800	11.763	222
2022-05-04	13.050	13.350	12.900	13.350	12.268	129
2022-05-03	13.050	13.050	13.050	13.050	11.992	3
2022-05-02	14.000	14.000	14.000	14.000	12.865	0
2022-04-29	14.000	14.000	14.000	14.000	12.865	0
2022-04-28	13.200	14.000	13.000	14.000	12.865	204
2022-04-27	12.450	12.600	12.450	12.600	11.579	123
2022-04-26	12.500	12.500	12.000	12.000	11.027	44
2022-04-25	12.500	12.500	12.500	12.500	11.487	11
2022-04-22	12.200	12.200	12.200	12.200	11.211	1
2022-04-21	12.350	12.350	12.350	12.350	11.349	11
2022-04-20	12.800	12.800	12.800	12.800	11.763	2
2022-04-19	12.800	12.800	12.800	12.800	11.763	18
2022-04-18	12.800	12.800	12.500	12.800	11.763	53
2022-04-13	12.900	12.900	12.800	12.800	11.763	124
2022-04-12	12.500	12.500	12.500	12.500	11.487	12
2022-04-11	12.850	12.850	12.450	12.550	11.533	148
2022-04-08	13.000	13.100	13.000	13.100	12.038	3
2022-04-07	12.700	13.300	12.500	13.200	12.130	161
2022-04-06	12.700	12.750	12.650	12.700	11.671	169
2022-04-05	13.300	13.400	13.300	13.400	12.314	51
2022-04-04	13.500	13.850	13.500	13.850	12.727	33
2022-04-01	13.400	13.400	13.400	13.400	12.314	46
2022-03-31	14.300	14.300	14.300	14.300	13.141	7
2022-03-30	14.400	14.400	14.400	14.400	13.233	10
2022-03-29	14.900	15.000	14.900	15.000	13.784	20
2022-03-28	14.500	15.000	14.500	15.000	13.784	53
2022-03-25	14.300	14.300	14.300	14.300	13.141	15
2022-03-23	14.550	14.650	14.550	14.600	13.417	37
2022-03-22	14.500	15.000	14.500	14.700	13.509	478
2022-03-21	14.000	14.000	13.500	13.750	12.636	15
2022-03-18	13.300	13.300	13.300	13.300	12.222	0
2022-03-17	13.300	13.300	13.300	13.300	12.222	0
2022-03-16	13.050	13.300	12.850	13.300	12.222	53
2022-03-15	12.950	12.950	12.950	12.950	11.900	6
2022-03-14	13.500	13.500	12.950	12.950	11.900	41
2022-03-11	14.100	14.200	14.000	14.200	13.049	128
2022-03-10	14.000	14.000	14.000	14.000	12.865	50
2022-03-09	15.250	15.250	15.250	15.250	14.014	0
2022-03-08	15.250	15.250	15.250	15.250	14.014	0

← NewerPage 19 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.