Qualcomm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 65.990 | 66.110 | 65.430 | 65.930 | 65.485 | 8,080 |
| 2026-01-28 | 66.660 | 66.750 | 65.210 | 65.990 | 65.544 | 1,269 |
| 2026-01-27 | 68.370 | 68.370 | 66.000 | 66.000 | 65.554 | 10,593 |
| 2026-01-26 | 68.240 | 68.550 | 67.900 | 68.090 | 67.630 | 18,172 |
| 2026-01-23 | 69.380 | 69.600 | 68.300 | 68.650 | 68.186 | 14,159 |
| 2026-01-22 | 69.420 | 70.500 | 69.120 | 69.320 | 68.852 | 6,266 |
| 2026-01-21 | 68.650 | 69.900 | 68.510 | 69.580 | 69.110 | 6,158 |
| 2026-01-20 | 71.200 | 71.200 | 68.610 | 68.930 | 68.465 | 14,888 |
| 2026-01-19 | 69.900 | 72.620 | 69.900 | 72.610 | 72.120 | 106 |
| 2026-01-16 | 72.040 | 72.620 | 71.390 | 71.480 | 70.997 | 9,869 |
| 2026-01-15 | 75.170 | 75.170 | 72.010 | 72.280 | 71.792 | 1,089 |
| 2026-01-14 | 73.450 | 73.890 | 73.010 | 73.790 | 73.292 | 16,987 |
| 2026-01-13 | 75.880 | 75.880 | 73.860 | 73.860 | 73.361 | 1,620 |
| 2026-01-12 | 82.710 | 82.710 | 75.880 | 75.880 | 75.368 | 14,783 |
| 2026-01-09 | 82.380 | 82.660 | 78.200 | 82.660 | 82.102 | 5,442 |
| 2026-01-08 | 79.700 | 82.710 | 79.230 | 81.560 | 81.009 | 10,740 |
| 2026-01-07 | 81.690 | 82.500 | 79.690 | 80.340 | 79.797 | 3,281 |
| 2026-01-06 | 79.130 | 82.200 | 79.130 | 80.810 | 80.264 | 7,119 |
| 2026-01-05 | 77.220 | 80.340 | 77.220 | 79.130 | 78.596 | 3,576 |
| 2026-01-02 | 77.970 | 78.870 | 77.690 | 78.180 | 77.652 | 9,398 |
| 2025-12-30 | 80.000 | 80.000 | 79.530 | 79.570 | 79.033 | 4,041 |
| 2025-12-29 | 80.010 | 80.970 | 80.000 | 80.860 | 80.314 | 721 |
| 2025-12-26 | 81.440 | 81.600 | 80.620 | 81.600 | 81.049 | 2,362 |
| 2025-12-23 | 81.080 | 81.260 | 80.340 | 80.630 | 80.086 | 1,019 |
| 2025-12-22 | 81.750 | 82.100 | 80.810 | 81.260 | 80.711 | 1,303 |
| 2025-12-19 | 80.300 | 81.030 | 79.870 | 80.940 | 80.393 | 175 |
| 2025-12-18 | 80.490 | 81.280 | 80.200 | 80.470 | 79.927 | 6,417 |
| 2025-12-17 | 80.810 | 81.180 | 79.620 | 79.750 | 79.211 | 3,720 |
| 2025-12-16 | 80.480 | 81.010 | 79.530 | 80.530 | 79.986 | 2,078 |
| 2025-12-15 | 80.700 | 81.360 | 79.740 | 81.090 | 80.542 | 4,447 |
| 2025-12-12 | 80.010 | 81.890 | 80.010 | 80.700 | 80.155 | 494 |
| 2025-12-11 | 82.990 | 82.990 | 80.400 | 81.190 | 80.642 | 10,690 |
| 2025-12-10 | 79.660 | 83.590 | 79.660 | 83.130 | 82.569 | 6,131 |
| 2025-12-09 | 79.970 | 79.990 | 78.680 | 79.740 | 79.202 | 1,174 |
| 2025-12-08 | 80.470 | 80.470 | 78.540 | 79.170 | 78.635 | 4,310 |
| 2025-12-05 | 77.180 | 80.470 | 77.050 | 79.670 | 79.132 | 8,674 |
| 2025-12-04 | 77.010 | 77.370 | 76.500 | 77.210 | 76.689 | 13,786 |
| 2025-12-03 | 75.510 | 77.870 | 74.990 | 77.870 | 77.344 | 3,709 |
| 2025-12-02 | 75.860 | 77.660 | 74.640 | 75.780 | 75.268 | 1,084 |
| 2025-12-01 | 74.140 | 75.310 | 73.940 | 75.100 | 74.318 | 3,566 |
| 2025-11-28 | 73.290 | 74.690 | 73.180 | 73.560 | 72.794 | 3,177 |
| 2025-11-27 | 70.110 | 73.050 | 69.240 | 72.450 | 71.696 | 1,221 |
| 2025-11-26 | 73.500 | 73.780 | 73.330 | 73.330 | 72.566 | 752 |
| 2025-11-25 | 75.300 | 75.300 | 72.510 | 73.500 | 72.735 | 1,343 |
| 2025-11-24 | 73.650 | 75.300 | 73.650 | 75.300 | 74.516 | 6,668 |
| 2025-11-21 | 74.520 | 74.520 | 71.340 | 73.810 | 73.041 | 6,622 |
| 2025-11-19 | 73.210 | 74.520 | 73.110 | 74.520 | 73.744 | 7,900 |
| 2025-11-18 | 74.390 | 74.390 | 72.040 | 73.830 | 73.061 | 7,917 |
| 2025-11-17 | 76.810 | 77.250 | 73.380 | 73.650 | 72.883 | 16,348 |
| 2025-11-14 | 75.770 | 77.200 | 75.530 | 76.810 | 76.010 | 16,937 |
| 2025-11-13 | 76.780 | 78.380 | 76.480 | 76.520 | 75.723 | 3,154 |
| 2025-11-12 | 76.890 | 78.350 | 76.890 | 78.350 | 77.534 | 1,105 |
| 2025-11-11 | 76.630 | 77.250 | 74.660 | 77.250 | 76.446 | 5,372 |
| 2025-11-10 | 77.750 | 77.750 | 75.040 | 75.870 | 75.080 | 4,359 |
| 2025-11-07 | 77.990 | 77.990 | 74.800 | 77.750 | 76.940 | 103,437 |
| 2025-11-06 | 77.560 | 79.530 | 75.880 | 78.000 | 77.188 | 36,309 |
| 2025-11-05 | 78.180 | 82.000 | 77.920 | 79.150 | 78.326 | 111,762 |
| 2025-11-04 | 80.000 | 80.070 | 78.180 | 78.180 | 77.366 | 10,028 |
| 2025-11-03 | 82.980 | 82.980 | 80.010 | 80.060 | 79.226 | 11,362 |
| 2025-10-31 | 80.550 | 83.000 | 79.510 | 83.000 | 82.136 | 3,431 |
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.