Qualcomm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 93.990 | 96.970 | 92.210 | 94.420 | 91.018 | 3,046 |
| 2024-05-24 | 86.950 | 91.710 | 86.950 | 91.430 | 88.136 | 21,971 |
| 2024-05-23 | 88.000 | 89.200 | 85.890 | 86.770 | 83.644 | 54,750 |
| 2024-05-22 | 86.620 | 87.830 | 86.620 | 87.080 | 83.943 | 3,755 |
| 2024-05-21 | 84.430 | 86.120 | 82.810 | 85.450 | 82.372 | 5,173 |
| 2024-05-20 | 82.890 | 84.900 | 82.600 | 84.840 | 81.784 | 24,295 |
| 2024-05-17 | 82.500 | 83.290 | 82.170 | 82.890 | 79.904 | 4,118 |
| 2024-05-16 | 83.440 | 83.650 | 82.570 | 82.570 | 79.595 | 4,922 |
| 2024-05-15 | 81.600 | 83.860 | 81.600 | 83.200 | 80.203 | 4,140 |
| 2024-05-14 | 79.280 | 80.780 | 78.760 | 80.690 | 77.783 | 1,387 |
| 2024-05-13 | 78.480 | 79.240 | 78.260 | 79.120 | 76.270 | 2,427 |
| 2024-05-10 | 77.870 | 78.400 | 77.830 | 78.220 | 75.402 | 2,663 |
| 2024-05-09 | 77.420 | 78.000 | 77.340 | 77.640 | 74.843 | 2,692 |
| 2024-05-08 | 76.520 | 76.640 | 75.040 | 76.640 | 73.879 | 7,593 |
| 2024-05-07 | 77.050 | 77.620 | 75.900 | 76.360 | 73.609 | 5,639 |
| 2024-05-06 | 76.540 | 77.100 | 76.350 | 77.050 | 74.274 | 6,881 |
| 2024-05-03 | 76.450 | 77.340 | 75.160 | 75.160 | 72.452 | 19,656 |
| 2024-05-02 | 74.450 | 77.300 | 74.440 | 74.960 | 72.259 | 5,432 |
| 2024-04-30 | 72.090 | 72.900 | 71.000 | 71.000 | 68.442 | 1,359 |
| 2024-04-29 | 70.800 | 72.090 | 70.650 | 72.090 | 69.493 | 2,435 |
| 2024-04-26 | 69.860 | 70.900 | 69.860 | 70.800 | 68.249 | 2,722 |
| 2024-04-25 | 70.200 | 70.800 | 69.740 | 70.130 | 67.603 | 661 |
| 2024-04-24 | 67.960 | 71.100 | 67.960 | 69.970 | 67.449 | 737 |
| 2024-04-23 | 69.580 | 69.800 | 68.830 | 68.940 | 66.456 | 1,815 |
| 2024-04-22 | 68.240 | 69.600 | 68.240 | 68.930 | 66.447 | 1,092 |
| 2024-04-19 | 70.120 | 70.360 | 67.970 | 68.230 | 65.772 | 1,462 |
| 2024-04-18 | 71.580 | 71.890 | 70.030 | 71.890 | 69.300 | 1,607 |
| 2024-04-17 | 73.500 | 73.580 | 71.570 | 71.740 | 69.155 | 1,966 |
| 2024-04-16 | 74.020 | 74.310 | 73.660 | 74.160 | 71.488 | 1,960 |
| 2024-04-15 | 73.800 | 75.010 | 72.910 | 73.290 | 70.650 | 3,166 |
| 2024-04-12 | 73.990 | 73.990 | 73.050 | 73.460 | 70.814 | 2,334 |
| 2024-04-11 | 72.510 | 74.440 | 72.400 | 74.400 | 71.720 | 2,629 |
| 2024-04-10 | 73.550 | 73.550 | 71.950 | 72.520 | 69.907 | 3,249 |
| 2024-04-09 | 73.100 | 73.400 | 72.600 | 73.200 | 70.563 | 9,132 |
| 2024-04-08 | 72.800 | 73.110 | 72.510 | 72.800 | 70.177 | 8,860 |
| 2024-04-05 | 71.940 | 72.700 | 71.550 | 72.270 | 69.666 | 3,173 |
| 2024-04-04 | 73.720 | 73.810 | 71.280 | 71.600 | 69.021 | 1,969 |
| 2024-04-03 | 72.320 | 73.290 | 71.760 | 72.780 | 70.158 | 749 |
| 2024-04-02 | 70.730 | 72.170 | 70.730 | 72.170 | 69.570 | 2,926 |
| 2024-04-01 | 71.820 | 72.780 | 71.580 | 72.410 | 69.801 | 3,194 |
| 2024-03-28 | 69.720 | 70.680 | 69.720 | 70.620 | 68.076 | 5,951 |
| 2024-03-27 | 69.960 | 70.140 | 69.570 | 69.720 | 67.208 | 6,246 |
| 2024-03-26 | 69.820 | 70.150 | 69.690 | 69.690 | 67.179 | 3,144 |
| 2024-03-25 | 70.900 | 70.900 | 69.390 | 69.810 | 67.295 | 4,507 |
| 2024-03-22 | 71.120 | 71.660 | 70.470 | 70.930 | 68.375 | 1,649 |
| 2024-03-21 | 70.510 | 71.860 | 70.320 | 71.160 | 68.596 | 32,787 |
| 2024-03-20 | 67.450 | 69.690 | 67.110 | 69.690 | 67.179 | 4,708 |
| 2024-03-19 | 69.650 | 69.860 | 68.620 | 68.830 | 66.350 | 927 |
| 2024-03-18 | 70.900 | 71.200 | 69.770 | 70.440 | 67.902 | 10,214 |
| 2024-03-15 | 69.510 | 70.240 | 69.220 | 69.860 | 67.343 | 29,994 |
| 2024-03-14 | 70.220 | 70.540 | 69.330 | 69.600 | 67.093 | 3,135 |
| 2024-03-13 | 71.700 | 71.700 | 69.780 | 69.780 | 67.266 | 20,795 |
| 2024-03-12 | 72.030 | 72.130 | 71.060 | 71.710 | 69.127 | 4,127 |
| 2024-03-11 | 70.140 | 71.300 | 69.980 | 71.060 | 68.500 | 5,786 |
| 2024-03-08 | 72.720 | 73.290 | 71.310 | 71.310 | 68.741 | 10,609 |
| 2024-03-07 | 69.160 | 73.150 | 69.160 | 72.570 | 69.956 | 55,280 |
| 2024-03-06 | 67.450 | 69.650 | 67.260 | 69.150 | 66.659 | 6,801 |
| 2024-03-05 | 69.010 | 69.010 | 66.360 | 66.490 | 64.095 | 4,305 |
| 2024-03-04 | 67.440 | 69.170 | 67.440 | 69.020 | 66.533 | 5,619 |
| 2024-03-01 | 65.940 | 67.830 | 65.590 | 67.440 | 65.010 | 1,273 |
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.