Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	47.100	47.100	46.820	46.930	44.892	354
2023-09-01	47.600	48.300	46.170	47.150	45.103	5,363
2023-08-31	46.590	47.570	46.410	47.570	45.505	583
2023-08-30	47.640	47.640	44.910	45.820	43.830	197
2023-08-29	46.900	46.900	44.640	46.700	44.672	47
2023-08-28	46.420	46.420	45.160	45.370	43.188	361
2023-08-25	44.080	44.680	44.080	44.680	42.531	610
2023-08-24	44.840	45.500	44.080	44.080	41.960	2,705
2023-08-23	45.080	45.360	44.890	45.030	42.864	263
2023-08-22	45.890	45.890	45.000	45.020	42.855	174
2023-08-21	45.600	45.960	45.240	45.900	43.693	1,519
2023-08-18	45.540	45.600	45.180	45.600	43.407	60
2023-08-17	45.780	46.030	45.550	45.680	43.483	635
2023-08-16	46.140	46.230	45.010	45.690	43.493	1,031
2023-08-15	47.170	47.170	46.360	46.460	44.226	154
2023-08-14	46.970	47.170	46.700	47.170	44.902	570
2023-08-11	46.490	46.870	46.000	46.870	44.616	659
2023-08-10	48.150	48.730	46.790	47.010	44.749	1,359
2023-08-09	47.800	48.190	47.770	48.180	45.863	389
2023-08-08	48.000	48.000	47.570	47.900	45.596	1,910
2023-08-07	49.020	50.080	48.000	48.000	45.692	803
2023-08-04	48.050	49.290	48.050	48.700	46.358	1,457
2023-08-03	47.490	48.260	46.800	48.260	45.939	6,922
2023-08-02	52.400	52.620	51.750	52.000	49.499	821
2023-08-01	51.860	52.800	50.930	50.930	48.481	2,486
2023-07-31	52.000	53.890	51.280	51.870	49.376	1,298
2023-07-28	51.000	51.100	49.000	51.100	48.643	1,737
2023-07-27	50.070	50.070	49.470	49.590	47.205	165
2023-07-26	49.300	49.300	48.160	48.160	45.844	182
2023-07-25	49.110	49.730	48.700	49.460	47.081	1,981
2023-07-24	49.780	49.780	48.620	49.080	46.720	3,544
2023-07-21	48.690	50.110	48.250	49.780	47.386	1,059
2023-07-20	49.600	49.600	48.080	48.080	45.768	270
2023-07-19	50.000	50.710	49.790	50.020	47.615	1,986
2023-07-18	49.250	49.350	48.500	49.350	46.977	840
2023-07-17	49.000	49.650	49.000	49.650	47.262	359
2023-07-14	48.990	49.020	48.580	48.880	46.529	1,505
2023-07-13	48.400	49.220	48.400	49.020	46.663	592
2023-07-12	47.300	47.800	47.250	47.600	45.311	472
2023-07-11	47.890	47.890	46.810	46.960	44.702	610
2023-07-10	47.070	47.850	47.070	47.640	45.349	425
2023-07-07	47.150	47.580	46.950	47.450	45.168	577
2023-07-06	47.310	47.310	46.620	47.190	44.921	4,574
2023-07-05	48.140	48.340	47.280	48.250	45.930	1,220
2023-07-04	49.000	49.000	48.350	48.500	46.168	42
2023-07-03	47.640	49.000	47.010	49.000	46.644	226
2023-06-30	47.790	47.900	47.520	47.640	45.349	120
2023-06-29	47.630	47.750	47.400	47.750	45.454	186
2023-06-28	47.420	47.550	47.200	47.200	44.930	821
2023-06-27	46.400	47.970	46.150	47.940	45.635	1,062
2023-06-26	45.450	46.630	45.000	46.400	44.169	1,076
2023-06-23	45.670	45.910	45.450	45.450	43.264	1,162
2023-06-22	46.000	46.350	45.840	46.120	43.902	4,049
2023-06-21	47.070	47.800	46.030	46.220	43.997	1,836
2023-06-20	48.000	48.030	47.500	47.900	45.596	1,186
2023-06-19	49.290	49.290	48.060	48.470	46.139	5,176
2023-06-16	50.500	50.500	49.290	49.290	46.920	767
2023-06-15	49.350	49.860	49.000	49.790	47.396	2,728
2023-06-14	50.030	50.160	49.350	49.350	46.977	698
2023-06-13	49.360	50.750	49.360	50.430	48.005	220

← NewerPage 14 of 21 · 1,246 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.