Qualcomm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 79.000 | 79.500 | 78.250 | 78.800 | 76.565 | 24,404 |
| 2024-08-19 | 78.850 | 78.850 | 76.500 | 78.400 | 76.176 | 16,608 |
| 2024-08-16 | 79.250 | 79.250 | 77.650 | 78.060 | 75.846 | 3,520 |
| 2024-08-15 | 77.000 | 79.800 | 77.000 | 79.300 | 77.051 | 40,744 |
| 2024-08-14 | 77.500 | 77.850 | 74.770 | 76.090 | 73.932 | 103,898 |
| 2024-08-13 | 75.250 | 77.000 | 73.330 | 76.790 | 74.612 | 41,099 |
| 2024-08-12 | 75.240 | 75.240 | 72.160 | 74.190 | 72.086 | 5,148 |
| 2024-08-09 | 75.390 | 76.000 | 74.690 | 75.240 | 73.106 | 20,760 |
| 2024-08-08 | 71.540 | 76.950 | 71.540 | 76.400 | 74.233 | 5,861 |
| 2024-08-07 | 75.000 | 76.600 | 73.000 | 73.070 | 70.998 | 6,287 |
| 2024-08-06 | 75.530 | 76.850 | 74.230 | 74.880 | 72.756 | 29,676 |
| 2024-08-05 | 72.020 | 77.700 | 72.020 | 75.400 | 73.261 | 33,158 |
| 2024-08-02 | 77.840 | 78.490 | 75.000 | 75.500 | 73.359 | 94,352 |
| 2024-08-01 | 83.800 | 83.800 | 77.150 | 77.850 | 75.642 | 99,133 |
| 2024-07-31 | 82.400 | 87.300 | 81.510 | 87.300 | 84.824 | 28,576 |
| 2024-07-30 | 83.950 | 84.560 | 78.460 | 78.990 | 76.750 | 15,647 |
| 2024-07-29 | 85.530 | 85.760 | 83.750 | 83.950 | 81.569 | 3,847 |
| 2024-07-26 | 84.990 | 85.450 | 83.500 | 84.540 | 82.142 | 8,819 |
| 2024-07-25 | 84.270 | 85.100 | 82.000 | 85.100 | 82.686 | 6,818 |
| 2024-07-24 | 88.830 | 89.280 | 85.000 | 85.690 | 83.260 | 16,190 |
| 2024-07-23 | 91.000 | 91.900 | 89.380 | 89.870 | 87.321 | 3,687 |
| 2024-07-22 | 87.760 | 90.990 | 87.670 | 90.990 | 88.409 | 2,871 |
| 2024-07-19 | 88.650 | 89.130 | 86.420 | 86.990 | 84.523 | 4,092 |
| 2024-07-18 | 89.940 | 89.940 | 86.660 | 88.700 | 86.184 | 16,836 |
| 2024-07-17 | 92.250 | 92.250 | 87.000 | 87.500 | 85.018 | 38,767 |
| 2024-07-16 | 92.410 | 95.340 | 92.410 | 94.660 | 91.975 | 7,846 |
| 2024-07-15 | 92.300 | 95.000 | 92.210 | 92.210 | 89.595 | 7,967 |
| 2024-07-12 | 90.510 | 93.200 | 90.510 | 92.160 | 89.546 | 3,635 |
| 2024-07-11 | 93.010 | 94.900 | 90.870 | 90.870 | 88.293 | 9,523 |
| 2024-07-10 | 93.700 | 94.450 | 92.860 | 94.450 | 91.771 | 13,066 |
| 2024-07-09 | 94.610 | 94.610 | 93.000 | 93.780 | 91.120 | 4,631 |
| 2024-07-08 | 93.930 | 96.350 | 93.930 | 94.660 | 91.975 | 26,012 |
| 2024-07-05 | 94.750 | 94.850 | 93.560 | 93.740 | 91.081 | 11,499 |
| 2024-07-04 | 94.800 | 94.810 | 91.500 | 94.750 | 92.063 | 651 |
| 2024-07-03 | 95.000 | 95.130 | 93.420 | 95.130 | 92.432 | 5,070 |
| 2024-07-02 | 94.330 | 94.850 | 93.290 | 94.800 | 92.111 | 5,519 |
| 2024-07-01 | 94.000 | 94.320 | 91.170 | 94.250 | 91.577 | 10,195 |
| 2024-06-28 | 90.540 | 94.730 | 90.030 | 93.000 | 90.362 | 8,881 |
| 2024-06-27 | 90.770 | 91.370 | 89.430 | 89.430 | 86.894 | 16,305 |
| 2024-06-26 | 92.000 | 92.540 | 90.100 | 90.580 | 88.011 | 12,339 |
| 2024-06-25 | 90.530 | 91.950 | 90.490 | 91.910 | 89.303 | 5,233 |
| 2024-06-24 | 96.400 | 96.400 | 90.020 | 90.020 | 87.467 | 13,711 |
| 2024-06-21 | 96.460 | 97.930 | 94.800 | 96.400 | 93.666 | 11,306 |
| 2024-06-20 | 103.00 | 103.00 | 96.950 | 98.450 | 95.658 | 53,259 |
| 2024-06-19 | 103.56 | 106.86 | 103.56 | 104.85 | 101.88 | 3,849 |
| 2024-06-18 | 103.00 | 103.85 | 102.50 | 103.50 | 100.56 | 15,033 |
| 2024-06-17 | 97.010 | 100.20 | 96.570 | 100.10 | 97.261 | 9,429 |
| 2024-06-14 | 97.430 | 97.830 | 95.490 | 95.850 | 93.131 | 6,504 |
| 2024-06-13 | 97.600 | 98.800 | 96.040 | 97.500 | 94.735 | 5,457 |
| 2024-06-12 | 94.050 | 97.000 | 94.050 | 97.000 | 94.249 | 9,879 |
| 2024-06-11 | 93.330 | 93.600 | 91.740 | 93.040 | 90.401 | 5,003 |
| 2024-06-10 | 91.800 | 94.190 | 91.800 | 93.470 | 90.819 | 9,687 |
| 2024-06-07 | 92.270 | 92.270 | 90.880 | 91.000 | 88.419 | 24,656 |
| 2024-06-06 | 93.990 | 93.990 | 91.510 | 92.080 | 89.468 | 6,715 |
| 2024-06-05 | 90.100 | 94.000 | 90.100 | 94.000 | 91.334 | 15,275 |
| 2024-06-04 | 90.180 | 90.430 | 88.690 | 89.650 | 87.107 | 7,789 |
| 2024-06-03 | 89.900 | 92.430 | 88.790 | 90.000 | 87.447 | 7,169 |
| 2024-05-31 | 90.970 | 91.120 | 86.910 | 88.850 | 86.330 | 5,892 |
| 2024-05-29 | 93.000 | 96.050 | 90.510 | 90.780 | 88.205 | 9,695 |
| 2024-05-28 | 94.600 | 100.70 | 92.000 | 94.000 | 91.334 | 8,625 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.2681 USD |
| 2026-03-03 | 0.2627 USD |
| 2025-12-02 | 0.2767 USD |
| 2025-09-02 | 0.2681 USD |
| 2025-06-03 | 0.2747 USD |
| 2025-02-28 | 0.2762 USD |
| 2024-12-03 | 0.2912 USD |
| 2024-09-03 | 0.2608 USD |
| 2024-05-28 | 0.7447 USD |
| 2024-02-27 | 0.2250 USD |
| 2023-11-28 | 0.2227 USD |
| 2023-08-29 | 0.2215 USD |
| 2023-05-30 | 0.2155 USD |
| 2023-02-28 | 0.2237 USD |
| 2022-11-29 | 0.2232 USD |
| 2022-08-30 | 0.2209 USD |
| 2022-05-31 | 0.2212 USD |
| 2022-02-25 | 0.1831 USD |
| 2021-11-30 | 0.2183 USD |
| 2021-08-31 | 0.2048 USD |
| 2021-05-31 | 0.1886 USD |
| 2021-03-02 | 0.2090 USD |
| 2020-12-01 | 0.1868 USD |
| 2020-09-01 | 28.9370 USD |
| 2020-06-02 | 27.6362 USD |
| 2020-03-03 | 24.6046 USD |
| 2019-12-03 | 20.0208 USD |
| 2019-09-10 | 1.7035 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.