Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	87.790	88.220	86.290	86.920	80.825	485
2021-12-27	87.790	87.790	86.550	87.200	81.085	519
2021-12-23	85.760	86.990	85.760	86.550	80.481	4,070
2021-12-22	87.750	87.750	84.840	85.410	79.421	2,025
2021-12-21	85.740	85.900	84.000	85.610	79.607	9,492
2021-12-20	82.650	84.810	82.430	84.480	78.556	2,214
2021-12-17	83.970	84.560	83.200	83.900	78.016	956
2021-12-16	90.090	90.510	83.540	84.170	78.268	9,715
2021-12-15	86.020	89.380	85.700	89.160	82.908	6,866
2021-12-14	87.090	87.090	84.650	86.020	79.988	14,202
2021-12-13	87.390	89.700	86.760	87.090	80.983	7,211
2021-12-10	84.980	86.400	84.630	86.180	80.137	5,067
2021-12-09	83.420	87.060	83.420	85.240	79.262	795
2021-12-08	85.950	85.950	84.100	84.350	78.435	535
2021-12-07	84.200	86.550	83.550	85.920	79.895	5,327
2021-12-06	83.240	83.690	81.520	83.340	77.496	773
2021-12-03	83.070	83.720	82.080	82.950	77.133	1,365,300
2021-12-02	82.730	83.510	80.370	83.070	77.245	1,280
2021-12-01	86.430	86.430	83.510	83.800	77.923	8,129
2021-11-30	86.180	87.130	84.780	85.620	79.616	9,824
2021-11-29	82.190	86.180	82.190	86.180	79.934	11,060
2021-11-26	85.800	85.800	81.190	82.160	76.205	3,045
2021-11-25	85.850	85.900	85.010	85.850	79.628	925
2021-11-24	83.450	84.000	82.750	84.000	77.912	1,645
2021-11-23	84.080	84.900	83.600	83.600	77.541	6,351
2021-11-22	87.000	87.660	84.000	85.100	78.932	10,942
2021-11-19	85.940	86.930	84.050	86.000	79.767	13,218
2021-11-18	85.680	86.910	84.800	86.300	80.045	19,149
2021-11-17	82.930	85.280	82.450	84.220	78.116	15,919
2021-11-16	74.850	83.920	74.850	83.520	77.466	16,670
2021-11-12	74.290	75.190	74.050	74.850	69.425	5,236
2021-11-11	73.010	74.400	72.850	74.300	68.915	11,015
2021-11-10	78.390	78.390	73.030	73.300	67.987	3,030
2021-11-09	76.950	76.950	75.460	76.460	70.918	15,374
2021-11-08	74.980	77.410	74.940	76.950	71.373	11,893
2021-11-05	73.290	77.730	72.800	74.980	69.545	30,528
2021-11-04	72.020	74.140	71.530	73.290	67.978	26,911
2021-11-03	63.300	64.550	63.300	64.550	59.871	2,182
2021-11-01	62.430	63.470	62.430	63.370	58.777	829
2021-10-29	62.510	62.960	62.430	62.650	58.109	22,605
2021-10-28	61.390	62.510	61.390	62.510	57.979	871
2021-10-27	61.470	61.470	60.570	61.090	56.662	8,669
2021-10-26	62.040	62.040	61.190	61.470	57.015	1,847
2021-10-25	61.640	61.640	61.170	61.170	56.736	328
2021-10-22	62.590	63.420	61.780	61.820	57.339	40,982
2021-10-21	61.880	62.590	61.880	62.590	58.053	933

← NewerPage 21 of 21 · 1,246 trading days

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.