Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	54.780	55.440	54.420	54.420	51.135	733
2022-09-14	54.780	55.100	54.170	54.440	51.154	1,083
2022-09-13	55.510	55.510	53.990	54.060	50.797	1,640
2022-09-12	56.560	57.290	56.280	56.430	53.024	711
2022-09-09	56.870	56.900	56.290	56.560	53.146	2,997
2022-09-08	55.330	56.410	54.790	55.650	52.291	4,470
2022-09-06	54.600	56.350	54.600	55.330	51.990	6,880
2022-09-05	55.770	55.770	54.600	54.600	51.304	40
2022-09-02	56.470	56.920	55.240	55.770	52.404	81,354
2022-09-01	56.880	56.880	54.850	56.170	52.780	288
2022-08-31	57.390	57.450	57.100	57.360	53.898	43,211
2022-08-30	57.840	57.900	56.000	56.880	53.447	451
2022-08-29	58.100	58.100	57.200	57.930	54.226	390
2022-08-26	61.000	61.000	59.300	59.300	55.508	66
2022-08-25	62.000	62.200	61.670	62.200	58.223	24,634
2022-08-24	59.800	60.230	59.360	60.230	56.379	30,493
2022-08-23	61.000	61.120	59.830	59.830	56.004	331
2022-08-22	63.500	63.500	60.670	60.670	56.791	1,713
2022-08-19	64.830	64.830	63.520	63.720	59.646	653
2022-08-18	63.500	65.670	63.500	65.530	61.340	1,718
2022-08-17	64.100	64.250	63.500	63.980	59.889	10,342
2022-08-16	64.790	65.100	63.940	64.100	60.001	597
2022-08-15	63.340	64.790	62.980	64.790	60.647	1,154
2022-08-12	64.000	64.000	63.420	63.900	59.814	460
2022-08-11	62.910	63.810	62.910	63.540	59.477	559
2022-08-10	61.330	62.140	61.000	62.140	58.167	545
2022-08-09	62.800	62.800	60.570	61.080	57.174	1,628
2022-08-08	64.000	64.080	62.750	62.800	58.784	490
2022-08-05	65.590	65.900	64.360	64.660	60.525	572
2022-08-04	65.560	65.560	64.540	65.310	61.134	343
2022-08-03	64.260	66.180	64.260	65.600	61.405	382
2022-08-02	63.130	65.220	63.130	64.680	60.544	3,227
2022-08-01	62.770	64.210	62.770	63.370	59.318	8,626
2022-07-29	62.340	62.800	60.840	62.640	58.635	4,733
2022-07-28	64.700	64.700	62.260	63.370	59.318	14,648
2022-07-27	66.800	67.200	66.650	67.060	62.772	2,292
2022-07-26	68.340	68.410	66.800	66.800	62.529	1,766
2022-07-25	69.370	69.370	68.110	68.300	63.933	7,785
2022-07-22	71.260	71.260	69.590	70.490	65.983	2,944
2022-07-21	69.420	71.260	69.020	71.260	66.703	4,997
2022-07-20	66.660	69.180	66.500	68.600	64.214	3,414
2022-07-19	64.190	66.600	64.190	66.600	62.341	3,501
2022-07-18	65.360	65.850	63.630	63.700	59.627	2,049
2022-07-15	64.760	65.710	64.070	65.020	60.862	5,766
2022-07-14	61.990	64.380	61.450	63.990	59.898	2,520
2022-07-13	61.100	61.490	60.480	61.330	57.408	704
2022-07-12	59.210	60.990	59.210	59.940	56.107	245
2022-07-11	59.220	59.860	59.200	59.210	55.424	408
2022-07-08	58.980	60.050	58.980	59.590	55.780	3,038
2022-07-07	58.000	60.000	58.000	59.650	55.836	2,990
2022-07-06	56.660	57.820	56.600	57.820	54.123	361
2022-07-05	55.080	56.650	54.750	56.650	53.028	26
2022-07-04	54.700	54.700	53.660	53.770	50.332	9
2022-07-01	54.990	58.750	54.190	54.700	51.202	2,185
2022-06-30	56.140	56.520	55.600	55.610	52.054	331
2022-06-29	57.000	57.200	55.520	56.280	52.681	7,898
2022-06-28	55.970	58.920	55.720	58.320	54.591	578
2022-06-27	54.990	56.040	54.990	55.250	51.717	123
2022-06-24	51.840	54.530	51.840	54.350	50.875	3,273
2022-06-23	52.380	52.380	51.840	51.840	48.525	1,759

← NewerPage 18 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.