Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	52.840	53.000	52.660	52.760	50.684	2,698
2023-11-30	52.930	52.930	52.610	52.610	50.540	218
2023-11-29	51.210	54.000	51.210	52.320	50.261	21,388
2023-11-28	52.510	52.530	51.150	51.150	49.137	2,181
2023-11-27	52.050	52.600	51.580	52.540	50.259	158
2023-11-24	52.070	52.320	51.830	52.320	50.048	293
2023-11-23	52.800	52.900	52.800	52.900	50.603	51
2023-11-22	52.130	52.580	51.910	52.140	49.876	1,874
2023-11-21	52.210	52.290	51.250	51.730	49.484	552
2023-11-20	52.740	52.740	52.210	52.600	50.316	727
2023-11-17	52.240	52.970	52.240	52.900	50.603	319
2023-11-16	50.830	52.480	50.830	52.240	49.972	5,800
2023-11-14	50.640	51.970	50.640	51.670	49.426	1,424
2023-11-13	52.000	52.000	50.290	50.570	48.374	11,897
2023-11-10	49.680	51.050	49.620	50.980	48.766	996
2023-11-09	49.240	49.900	49.240	49.680	47.523	389
2023-11-08	49.160	49.520	48.660	49.110	46.978	2,435
2023-11-07	48.650	49.060	48.610	48.800	46.681	3,401
2023-11-06	48.930	49.150	48.220	48.710	46.595	816
2023-11-03	48.240	48.930	47.970	48.930	46.805	1,777
2023-11-01	45.590	45.870	45.480	45.810	43.821	92
2023-10-31	45.000	45.860	45.000	45.700	43.716	425
2023-10-30	45.270	45.460	44.690	45.300	43.333	1,001
2023-10-27	43.990	45.270	43.950	45.270	43.304	470
2023-10-26	43.950	44.310	43.600	44.190	42.271	1,270
2023-10-25	45.500	45.500	43.600	43.600	41.707	4,534
2023-10-24	45.560	45.800	45.380	45.620	43.639	85
2023-10-23	45.400	45.780	45.400	45.460	43.486	857
2023-10-20	46.800	46.970	45.670	45.780	43.792	800
2023-10-19	47.980	48.220	46.680	46.770	44.739	1,230
2023-10-18	46.620	47.130	46.460	46.460	44.443	84
2023-10-17	46.040	46.880	45.940	46.880	44.844	39
2023-10-16	46.340	46.500	46.340	46.500	44.481	551
2023-10-13	47.100	47.100	46.110	46.110	44.108	213
2023-10-11	47.330	47.330	46.340	46.550	44.529	285
2023-10-10	47.970	47.970	47.230	47.330	45.275	439
2023-10-09	47.350	47.880	47.190	47.600	45.533	2,826
2023-10-06	47.350	47.750	47.000	47.750	45.677	1,442
2023-10-05	47.030	47.440	47.030	47.350	45.294	182
2023-10-04	47.120	47.660	46.900	47.030	44.988	242
2023-10-03	47.090	47.470	47.090	47.120	45.074	47
2023-10-02	46.990	47.050	46.430	46.430	44.414	274
2023-09-29	46.870	46.890	46.360	46.530	44.510	199
2023-09-28	46.780	46.840	46.540	46.660	44.634	291
2023-09-27	45.830	46.060	45.340	45.740	43.754	13,277
2023-09-26	45.700	45.780	45.450	45.450	43.477	366
2023-09-25	44.360	45.680	44.060	45.420	43.448	373
2023-09-22	44.340	44.620	44.340	44.360	42.434	119
2023-09-21	44.370	44.840	44.370	44.620	42.683	85
2023-09-20	44.990	44.990	44.600	44.600	42.663	516
2023-09-19	44.660	45.580	44.650	44.940	42.989	267
2023-09-18	45.460	46.090	45.320	45.580	43.601	773
2023-09-15	46.460	46.460	45.660	45.810	43.821	93
2023-09-14	46.340	46.650	46.080	46.470	44.452	1,169
2023-09-13	45.620	46.540	45.620	46.200	44.194	4,266
2023-09-12	45.500	46.530	45.290	45.620	43.639	1,460
2023-09-11	43.930	46.280	43.930	45.410	43.438	6,427
2023-09-08	44.740	44.740	43.810	43.910	42.003	6,579
2023-09-06	48.500	48.500	47.280	47.650	45.581	445
2023-09-05	47.780	48.570	47.780	48.560	46.452	3,625

← NewerPage 13 of 21 · 1,251 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.