Qualcomm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 79.920 | 80.610 | 79.730 | 79.730 | 78.900 | 23,215 |
| 2025-10-29 | 81.500 | 81.730 | 79.910 | 81.240 | 80.394 | 15,006 |
| 2025-10-28 | 83.960 | 83.960 | 80.660 | 82.990 | 82.126 | 17,407 |
| 2025-10-27 | 76.180 | 92.000 | 75.830 | 83.960 | 83.086 | 88,040 |
| 2025-10-24 | 76.570 | 77.050 | 75.500 | 76.180 | 75.387 | 574 |
| 2025-10-23 | 76.020 | 76.870 | 75.290 | 76.200 | 75.407 | 1,885 |
| 2025-10-22 | 75.670 | 76.100 | 74.570 | 75.260 | 74.476 | 1,717 |
| 2025-10-21 | 74.900 | 75.850 | 74.620 | 75.850 | 75.060 | 3,893 |
| 2025-10-20 | 73.350 | 74.900 | 73.190 | 74.900 | 74.120 | 1,195 |
| 2025-10-17 | 74.900 | 74.900 | 73.200 | 73.700 | 72.933 | 1,845 |
| 2025-10-16 | 74.100 | 74.900 | 73.790 | 74.650 | 73.873 | 3,690 |
| 2025-10-15 | 74.360 | 74.360 | 72.970 | 73.740 | 72.972 | 2,955 |
| 2025-10-14 | 72.930 | 74.800 | 72.900 | 73.730 | 72.962 | 4,163 |
| 2025-10-13 | 71.390 | 73.850 | 71.070 | 73.370 | 72.606 | 7,858 |
| 2025-10-10 | 72.430 | 74.650 | 70.620 | 70.720 | 69.984 | 3,275 |
| 2025-10-09 | 75.150 | 75.150 | 73.130 | 73.820 | 73.051 | 1,081 |
| 2025-10-08 | 73.410 | 75.050 | 73.020 | 74.550 | 73.774 | 5,629 |
| 2025-10-07 | 75.300 | 76.390 | 73.580 | 73.840 | 73.071 | 6,611 |
| 2025-10-06 | 76.000 | 76.000 | 74.140 | 74.140 | 73.368 | 1,386 |
| 2025-10-03 | 75.850 | 76.600 | 75.070 | 75.240 | 74.457 | 8,114 |
| 2025-10-02 | 74.100 | 75.600 | 74.100 | 75.150 | 74.367 | 1,451 |
| 2025-10-01 | 74.100 | 74.100 | 72.980 | 73.850 | 73.081 | 6,966 |
| 2025-09-30 | 73.440 | 74.050 | 73.130 | 73.770 | 73.002 | 4,119 |
| 2025-09-29 | 75.850 | 75.850 | 73.200 | 73.680 | 72.913 | 3,623 |
| 2025-09-26 | 75.440 | 75.800 | 75.150 | 75.420 | 74.635 | 4,073 |
| 2025-09-25 | 77.130 | 77.130 | 75.100 | 75.950 | 75.159 | 6,869 |
| 2025-09-24 | 74.560 | 77.340 | 74.560 | 77.130 | 76.327 | 11,439 |
| 2025-09-23 | 75.340 | 75.800 | 73.390 | 73.390 | 72.626 | 49,684 |
| 2025-09-22 | 74.000 | 75.950 | 73.850 | 75.950 | 75.159 | 3,725 |
| 2025-09-19 | 74.450 | 75.120 | 73.930 | 74.000 | 73.229 | 6,396 |
| 2025-09-18 | 73.250 | 74.600 | 73.250 | 74.080 | 73.309 | 17,887 |
| 2025-09-17 | 72.760 | 73.200 | 72.310 | 72.800 | 72.042 | 8,388 |
| 2025-09-16 | 71.960 | 72.900 | 71.960 | 72.030 | 71.280 | 1,350 |
| 2025-09-15 | 71.750 | 72.040 | 70.980 | 71.150 | 70.409 | 6,517 |
| 2025-09-12 | 72.700 | 72.700 | 71.460 | 72.600 | 71.844 | 908 |
| 2025-09-11 | 71.450 | 72.690 | 71.180 | 71.910 | 71.161 | 853 |
| 2025-09-10 | 71.000 | 71.530 | 70.450 | 70.900 | 70.162 | 1,461 |
| 2025-09-09 | 72.550 | 72.950 | 71.500 | 71.500 | 70.756 | 1,836 |
| 2025-09-08 | 72.250 | 72.500 | 71.550 | 71.720 | 70.973 | 1,529 |
| 2025-09-05 | 72.750 | 73.000 | 71.500 | 71.500 | 70.756 | 621 |
| 2025-09-04 | 70.740 | 72.570 | 70.250 | 72.000 | 71.250 | 1,824 |
| 2025-09-03 | 71.890 | 71.890 | 70.500 | 70.500 | 69.766 | 3,454 |
| 2025-09-02 | 72.300 | 72.350 | 70.810 | 71.920 | 71.171 | 2,117 |
| 2025-09-01 | 74.050 | 74.050 | 71.750 | 71.750 | 70.738 | 266 |
| 2025-08-29 | 71.990 | 74.000 | 71.990 | 74.000 | 72.956 | 7,568 |
| 2025-08-28 | 72.150 | 72.750 | 71.810 | 72.550 | 71.526 | 2,225 |
| 2025-08-27 | 70.650 | 72.240 | 70.650 | 70.710 | 69.712 | 3,592 |
| 2025-08-26 | 70.380 | 72.450 | 70.380 | 72.400 | 71.378 | 8,804 |
| 2025-08-25 | 70.860 | 71.200 | 70.150 | 70.250 | 69.259 | 2,920 |
| 2025-08-22 | 70.700 | 72.250 | 70.150 | 70.150 | 69.160 | 3,747 |
| 2025-08-21 | 70.350 | 70.700 | 69.900 | 69.900 | 68.914 | 3,036 |
| 2025-08-20 | 71.480 | 71.480 | 69.980 | 70.350 | 69.357 | 2,544 |
| 2025-08-19 | 72.240 | 72.650 | 70.750 | 70.750 | 69.752 | 3,920 |
| 2025-08-18 | 70.300 | 72.350 | 70.300 | 71.840 | 70.826 | 309,939 |
| 2025-08-15 | 70.770 | 71.260 | 70.310 | 70.310 | 69.318 | 12,825 |
| 2025-08-14 | 70.050 | 71.500 | 70.050 | 70.780 | 69.781 | 5,845 |
| 2025-08-13 | 68.900 | 70.780 | 68.900 | 70.680 | 69.683 | 199,374 |
| 2025-08-12 | 67.520 | 68.860 | 67.120 | 68.020 | 67.060 | 1,957 |
| 2025-08-11 | 67.050 | 68.350 | 66.920 | 66.920 | 65.976 | 1,978 |
| 2025-08-08 | 66.100 | 67.040 | 65.960 | 65.960 | 65.029 | 14,849 |
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.