Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	47.060	49.580	47.060	49.360	46.986	1,792
2023-06-09	48.000	49.170	48.000	48.320	45.996	4,715
2023-06-07	47.810	48.020	47.090	47.310	45.035	314
2023-06-06	47.000	47.620	46.170	47.370	45.092	3,291
2023-06-02	48.300	48.300	47.400	47.690	45.397	1,413
2023-06-01	47.600	48.540	47.500	48.390	46.063	3,119
2023-05-31	47.800	49.490	47.600	49.490	47.110	1,161
2023-05-30	46.750	50.090	46.750	49.990	47.586	2,765
2023-05-29	46.650	46.870	46.330	46.750	44.297	906
2023-05-26	43.550	48.500	43.550	45.730	43.330	3,132
2023-05-25	43.390	43.520	42.250	43.520	41.236	737
2023-05-24	42.600	42.600	41.950	42.460	40.232	354
2023-05-23	43.100	43.750	42.840	42.870	40.620	5,883
2023-05-22	44.020	44.590	43.000	44.590	42.250	241
2023-05-19	44.020	44.060	43.920	44.010	41.700	135
2023-05-18	43.330	44.220	43.330	43.890	41.587	283
2023-05-17	42.950	43.190	42.860	43.190	40.923	1,883
2023-05-16	43.420	43.420	42.950	42.950	40.696	254
2023-05-15	42.450	43.110	42.450	43.110	40.848	329
2023-05-12	42.900	43.290	42.250	42.340	40.118	578
2023-05-11	43.310	43.400	42.820	42.870	40.620	1,264
2023-05-10	44.100	44.240	43.500	43.990	41.681	365
2023-05-09	45.000	45.000	43.800	43.800	41.501	429
2023-05-08	44.850	45.310	44.390	45.130	42.762	2,554
2023-05-05	44.730	44.860	43.900	44.850	42.496	1,611
2023-05-04	44.050	44.710	43.290	43.730	41.435	3,346
2023-05-03	48.600	48.790	47.300	47.300	44.818	809
2023-05-02	48.550	49.000	48.060	48.600	46.050	20,654
2023-04-28	47.600	48.440	47.530	48.420	45.879	680
2023-04-27	47.290	47.400	47.000	47.370	44.884	309
2023-04-26	48.000	48.000	47.800	47.810	45.301	4
2023-04-25	48.900	49.350	48.200	48.250	45.718	594
2023-04-24	49.680	49.680	49.200	49.340	46.751	220
2023-04-20	49.620	49.800	49.620	49.740	47.130	133
2023-04-19	49.100	50.100	49.070	50.030	47.404	547
2023-04-18	49.010	50.000	48.790	49.180	46.599	3,159
2023-04-17	49.260	49.300	48.570	49.130	46.552	4,785
2023-04-14	49.750	50.250	48.860	49.120	46.542	482
2023-04-13	49.230	50.100	49.000	49.760	47.149	11,069
2023-04-12	51.500	52.100	49.200	49.200	46.618	9,410
2023-04-11	52.660	52.660	51.550	51.550	48.845	225
2023-04-10	51.990	52.660	51.990	52.660	49.896	460
2023-04-06	52.290	52.300	51.600	51.990	49.262	563
2023-04-05	51.600	51.800	51.190	51.770	49.053	361
2023-04-04	53.280	53.280	51.750	51.800	49.082	264
2023-04-03	53.510	53.510	52.250	52.550	49.792	6,071
2023-03-31	54.000	54.060	53.500	54.060	51.223	306
2023-03-30	53.800	54.220	53.800	54.060	51.223	1,511
2023-03-29	52.600	53.900	52.600	53.900	51.071	1,206
2023-03-28	53.680	53.680	51.770	51.790	49.072	520
2023-03-27	54.130	54.220	53.920	54.080	51.242	195
2023-03-24	54.230	54.550	53.900	54.550	51.687	341
2023-03-23	55.000	55.100	53.930	54.020	51.185	473
2023-03-22	52.840	54.640	52.840	53.520	50.711	2,279
2023-03-21	53.380	54.430	53.380	53.920	51.090	903
2023-03-20	52.600	53.200	52.600	53.200	50.408	476
2023-03-17	53.460	53.460	52.580	52.700	49.934	5,212
2023-03-16	51.340	52.930	51.340	52.220	49.480	2,273
2023-03-15	50.600	51.200	50.200	50.920	48.248	297
2023-03-14	51.100	51.100	50.000	50.600	47.945	263

← NewerPage 15 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.