Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	63.460	63.460	62.000	62.090	57.884	460
2022-03-24	61.500	63.480	61.340	63.480	59.180	322
2022-03-23	64.450	64.450	61.670	61.760	57.576	645
2022-03-22	64.900	65.680	64.520	64.800	60.410	1,050
2022-03-21	64.660	64.740	63.220	63.220	58.937	3,287
2022-03-18	64.500	65.060	64.290	64.660	60.280	8,747
2022-03-17	64.010	64.090	62.940	64.090	59.748	1,094
2022-03-16	63.000	64.110	62.440	64.090	59.748	2,105
2022-03-15	60.030	61.850	59.620	61.650	57.474	2,819
2022-03-14	68.000	68.000	60.030	60.030	55.963	6,885
2022-03-11	65.760	65.760	64.540	64.540	60.168	1,843
2022-03-10	64.340	64.530	63.340	64.440	60.074	1,573
2022-03-09	64.800	66.030	64.330	65.890	61.426	2,604
2022-03-08	63.680	66.480	62.890	63.000	58.732	6,918
2022-03-07	67.660	68.300	63.680	63.680	59.366	18,980
2022-03-04	69.140	69.850	67.700	68.390	63.757	2,321
2022-03-03	71.710	71.710	68.800	68.970	64.298	5,604
2022-03-02	72.650	73.290	71.720	71.720	66.861	2,839
2022-02-25	71.730	73.780	71.120	72.870	67.933	9,317
2022-02-24	66.010	71.730	66.000	71.730	66.700	3,419
2022-02-23	69.300	70.250	66.910	66.910	62.218	9,727
2022-02-22	70.500	71.300	69.310	69.310	64.450	1,507
2022-02-21	70.510	71.210	70.510	71.210	66.216	39
2022-02-18	72.660	72.970	70.350	72.140	67.081	1,674
2022-02-17	72.130	73.220	71.200	71.200	66.207	251
2022-02-16	74.010	74.220	72.130	72.130	67.072	1,346
2022-02-15	72.890	74.940	72.380	73.620	68.457	14,151
2022-02-14	71.200	72.240	70.760	71.430	66.421	1,554
2022-02-11	75.980	76.150	71.700	72.240	67.174	907
2022-02-10	79.850	79.850	75.920	75.980	70.652	622
2022-02-09	79.450	79.890	79.060	79.850	74.250	22,659
2022-02-08	76.560	78.550	76.500	77.900	72.437	8,941
2022-02-07	79.680	79.930	76.570	76.570	71.200	7,041
2022-02-04	79.670	81.000	79.350	79.680	74.092	1,184
2022-02-03	81.290	84.380	79.100	79.100	73.553	2,924
2022-02-02	79.350	82.760	79.350	82.600	76.808	15,672
2022-02-01	77.920	78.290	76.470	77.430	72.000	1,276
2022-01-31	73.000	77.600	73.000	77.600	72.158	8,068
2022-01-28	72.320	73.770	71.100	72.770	67.667	430
2022-01-27	75.500	75.540	72.660	72.660	67.565	10,365
2022-01-26	76.370	77.720	74.980	75.050	69.787	21,030
2022-01-25	76.390	76.770	75.190	75.550	70.252	3,855
2022-01-24	74.600	77.610	73.000	77.610	72.168	14,155
2022-01-21	75.670	76.550	74.870	75.160	69.889	743
2022-01-20	78.640	79.020	75.680	75.680	70.373	20,681
2022-01-19	81.020	83.350	78.640	78.640	73.125	11,863
2022-01-18	85.710	85.730	83.430	83.430	77.579	22,146
2022-01-17	85.940	87.150	85.940	85.970	79.941	171
2022-01-14	84.410	87.310	83.630	86.630	80.555	1,592
2022-01-13	86.170	87.770	84.780	84.790	78.844	14,355
2022-01-12	86.750	87.470	85.330	85.330	79.346	3,081
2022-01-11	85.000	86.150	84.130	86.070	80.034	804
2022-01-10	83.330	84.440	82.180	84.390	78.472	3,874
2022-01-07	87.000	88.520	84.780	85.130	79.160	1,467
2022-01-06	88.890	89.120	87.350	87.830	81.671	11,252
2022-01-05	88.100	91.300	87.400	88.890	82.657	14,093
2022-01-04	91.000	91.000	85.790	89.060	82.815	6,063
2022-01-03	85.540	88.030	85.530	87.980	81.810	5,479
2021-12-30	90.740	90.740	84.820	84.820	78.872	25,378
2021-12-29	86.920	89.050	86.920	89.050	82.805	13,931

← NewerPage 20 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.