Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	55.000	55.770	54.140	54.140	51.085	207
2022-12-12	50.910	53.080	50.900	53.080	50.085	42
2022-12-09	52.900	53.460	52.340	52.350	49.396	84
2022-12-08	52.500	52.900	52.500	52.900	49.915	55
2022-12-07	52.030	52.040	51.090	51.290	48.396	2,143
2022-12-06	52.930	52.930	52.340	52.340	49.387	58
2022-12-05	54.520	54.520	54.500	54.500	51.425	31
2022-12-02	54.010	54.650	53.540	54.550	51.472	2,006
2022-12-01	53.780	55.440	53.780	55.270	52.152	2,679
2022-11-30	52.500	53.790	51.700	53.790	50.755	770
2022-11-29	51.810	51.810	51.810	51.810	48.887	15
2022-11-28	55.990	55.990	53.290	53.480	50.252	268
2022-11-25	55.800	55.990	55.790	55.990	52.610	120
2022-11-24	56.400	56.400	54.450	55.460	52.112	88
2022-11-23	55.220	57.250	55.220	56.400	52.996	2,025
2022-11-22	53.260	55.010	53.260	55.010	51.690	440
2022-11-21	56.200	56.240	53.400	53.440	50.214	185
2022-11-18	54.720	55.770	54.470	55.300	51.962	402
2022-11-17	54.670	55.660	54.000	54.720	51.417	681
2022-11-16	54.440	56.320	53.720	53.900	50.647	951
2022-11-14	53.520	54.460	53.100	54.430	51.145	464
2022-11-11	53.990	54.150	52.900	53.710	50.468	19,562
2022-11-10	49.000	53.990	49.000	53.990	50.731	1,511
2022-11-09	48.360	48.360	47.400	47.880	44.990	532
2022-11-08	48.420	48.900	47.560	48.360	45.441	695
2022-11-07	44.910	47.320	44.910	47.170	44.323	4,090
2022-11-04	44.520	44.820	43.860	44.730	42.030	1,919
2022-11-03	48.150	48.150	43.990	44.520	41.833	7,683
2022-11-01	51.000	51.000	49.960	50.150	47.123	495
2022-10-31	52.590	52.590	50.710	51.000	47.922	1,079
2022-10-28	51.500	52.850	51.300	52.590	49.416	568
2022-10-27	52.070	52.340	50.500	50.530	47.480	4,548
2022-10-26	52.220	53.550	51.700	52.970	49.773	1,228
2022-10-25	51.500	52.860	51.500	52.860	49.669	1,379
2022-10-24	50.600	51.460	50.600	51.460	48.354	64
2022-10-21	49.200	49.790	48.500	49.790	46.785	198
2022-10-20	49.890	50.270	48.550	49.000	46.042	54
2022-10-19	48.560	49.650	48.560	49.330	46.352	490
2022-10-18	50.010	50.600	48.610	49.040	46.080	53
2022-10-17	49.510	49.600	48.610	49.170	46.202	3,727
2022-10-14	49.000	50.200	49.000	49.280	46.305	175
2022-10-13	47.650	49.990	46.980	49.670	46.672	250
2022-10-11	48.600	48.700	47.510	48.150	45.244	179
2022-10-10	52.450	52.450	49.300	49.660	46.663	352
2022-10-07	53.990	53.990	52.460	52.460	49.294	2,870
2022-10-06	54.100	55.030	54.100	55.030	51.708	2,622
2022-10-05	52.700	54.100	52.700	54.100	50.835	301
2022-10-04	51.100	52.750	51.100	52.700	49.519	2,729
2022-10-03	51.000	51.000	49.840	50.650	47.593	827
2022-09-30	51.300	52.250	50.800	51.000	47.922	910
2022-09-29	52.200	52.200	51.250	51.450	48.344	638
2022-09-28	52.410	53.410	52.410	53.120	49.914	899
2022-09-27	53.160	53.920	53.160	53.570	50.337	184
2022-09-26	54.430	54.760	54.210	54.210	50.938	296
2022-09-23	53.000	53.460	51.940	53.350	50.130	12,030
2022-09-22	54.140	54.140	52.470	53.000	49.801	346
2022-09-21	53.700	55.100	53.700	54.560	51.267	299
2022-09-20	54.390	54.400	53.400	53.700	50.459	345
2022-09-19	54.980	54.980	54.100	54.610	51.314	208
2022-09-16	54.650	54.750	54.550	54.750	51.445	81

← NewerPage 17 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.