Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	65.940	67.830	65.590	67.440	65.010	1,273
2024-02-29	64.980	65.520	64.860	65.460	63.102	1,180
2024-02-28	65.160	67.000	64.080	64.400	62.080	7,712
2024-02-27	65.500	66.020	65.190	65.190	62.841	3,308
2024-02-26	64.320	65.430	64.320	65.290	62.721	2,823
2024-02-23	64.450	65.280	64.320	64.320	61.789	313
2024-02-22	63.540	64.320	62.810	64.320	61.789	18,254
2024-02-21	61.900	62.040	61.500	61.710	59.282	495
2024-02-20	62.340	62.670	62.000	62.560	60.098	1,549
2024-02-19	63.680	68.190	62.270	62.620	60.156	1,377
2024-02-16	65.000	65.340	63.500	63.500	61.001	1,064
2024-02-15	63.880	65.060	63.880	64.860	62.308	1,436
2024-02-14	63.070	64.140	63.070	64.140	61.616	1,234
2024-02-09	61.790	62.820	61.590	62.560	60.098	5,671
2024-02-08	61.020	61.840	60.870	61.790	59.359	3,252
2024-02-07	59.770	60.420	59.500	60.420	58.043	1,242
2024-02-06	59.860	60.120	58.980	59.200	56.871	422
2024-02-05	59.020	60.000	58.980	59.860	57.505	1,731
2024-02-02	59.130	59.130	57.720	58.800	56.486	1,650
2024-02-01	61.360	61.360	57.800	57.970	55.689	16,425
2024-01-31	60.050	61.360	59.940	61.360	58.946	2,930
2024-01-30	61.720	61.720	60.060	60.060	57.697	851
2024-01-29	61.700	61.700	61.250	61.290	58.878	304
2024-01-26	62.690	62.690	61.680	61.700	59.272	772
2024-01-25	64.500	64.500	63.150	63.240	60.752	214
2024-01-24	63.190	63.890	63.090	63.400	60.905	1,349
2024-01-23	62.430	63.480	62.430	63.090	60.608	599
2024-01-22	62.590	63.710	62.590	63.710	61.203	3,181
2024-01-19	60.440	62.740	60.300	62.580	60.118	31,773
2024-01-18	58.000	59.670	58.000	59.610	57.264	1,515
2024-01-17	57.690	57.690	56.760	57.100	54.853	500
2024-01-16	57.080	57.930	56.580	57.930	55.651	535
2024-01-15	57.440	57.440	57.340	57.340	55.084	2,487
2024-01-12	56.850	56.850	56.350	56.830	54.594	812
2024-01-11	55.000	56.680	55.000	56.300	54.085	441
2024-01-10	58.000	58.000	56.340	56.780	54.546	264
2024-01-09	56.110	57.540	56.110	57.160	54.911	30,344
2024-01-08	56.110	56.540	55.860	56.260	54.046	202
2024-01-05	55.500	55.850	55.130	55.440	53.259	510
2024-01-04	56.000	56.160	55.670	55.860	53.662	359
2024-01-03	57.180	57.180	56.280	56.320	54.104	21,298
2024-01-02	58.590	58.590	57.000	57.160	54.911	2,024
2023-12-28	58.660	59.400	58.590	58.590	56.285	6,262
2023-12-27	58.660	59.000	58.460	58.660	56.352	1,063
2023-12-26	58.070	58.750	58.070	58.550	56.246	683
2023-12-22	57.830	58.300	57.830	58.150	55.862	1,153
2023-12-21	58.040	58.110	57.580	57.760	55.487	336
2023-12-20	59.240	59.240	57.420	57.720	55.449	395
2023-12-19	58.070	58.150	57.420	58.070	55.785	579
2023-12-18	58.350	58.480	57.940	58.070	55.785	799
2023-12-15	58.490	58.950	58.190	58.720	56.410	633
2023-12-14	57.100	58.110	57.100	58.080	55.795	30,739
2023-12-13	56.420	56.970	56.380	56.560	54.334	1,794
2023-12-12	56.270	56.430	56.270	56.420	54.200	573
2023-12-11	55.560	56.140	54.940	56.020	53.816	3,426
2023-12-08	54.680	54.880	53.800	54.730	52.577	934
2023-12-07	53.000	54.570	53.000	54.310	52.173	1,392
2023-12-06	53.950	54.000	53.100	53.120	51.030	1,504
2023-12-05	53.400	53.930	53.260	53.700	51.587	1,028
2023-12-04	52.750	53.260	52.750	53.260	51.164	1,303

← NewerPage 12 of 21 · 1,247 trading daysOlder →

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.