Qualcomm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 70.700 | 73.990 | 70.230 | 73.990 | 72.655 | 77,389 |
| 2025-05-13 | 71.010 | 71.800 | 70.620 | 71.800 | 70.505 | 890 |
| 2025-05-12 | 70.400 | 72.770 | 70.400 | 72.500 | 71.192 | 1,081 |
| 2025-05-09 | 69.150 | 69.500 | 68.120 | 69.500 | 68.246 | 5,653 |
| 2025-05-08 | 68.900 | 69.720 | 68.260 | 69.720 | 68.462 | 504 |
| 2025-05-07 | 66.900 | 69.200 | 66.900 | 67.870 | 66.646 | 3,170 |
| 2025-05-06 | 66.300 | 66.800 | 65.830 | 65.900 | 64.711 | 1,039 |
| 2025-05-05 | 66.000 | 66.450 | 65.070 | 65.600 | 64.417 | 11,265 |
| 2025-05-02 | 64.820 | 66.520 | 64.500 | 66.480 | 65.281 | 12,175 |
| 2025-04-30 | 69.200 | 70.360 | 67.220 | 67.220 | 66.007 | 3,101 |
| 2025-04-29 | 68.010 | 69.720 | 68.010 | 69.340 | 68.089 | 3,606 |
| 2025-04-28 | 68.010 | 70.050 | 68.010 | 69.330 | 68.079 | 3,214 |
| 2025-04-25 | 69.510 | 70.400 | 68.000 | 68.000 | 66.773 | 723 |
| 2025-04-24 | 67.840 | 70.000 | 67.840 | 69.200 | 67.952 | 6,474 |
| 2025-04-23 | 67.250 | 67.920 | 66.400 | 66.400 | 65.202 | 7,144 |
| 2025-04-22 | 66.400 | 66.610 | 65.030 | 66.330 | 65.133 | 5,073 |
| 2025-04-17 | 66.750 | 67.000 | 65.600 | 65.600 | 64.417 | 858 |
| 2025-04-16 | 66.000 | 66.800 | 64.390 | 64.390 | 63.228 | 3,545 |
| 2025-04-15 | 67.870 | 68.750 | 67.760 | 67.760 | 66.538 | 3,607 |
| 2025-04-14 | 65.760 | 69.760 | 65.760 | 69.750 | 68.492 | 5,015 |
| 2025-04-11 | 63.940 | 68.500 | 63.940 | 67.110 | 65.899 | 11,196 |
| 2025-04-10 | 69.890 | 69.890 | 64.490 | 65.020 | 63.847 | 9,311 |
| 2025-04-09 | 62.500 | 70.060 | 62.500 | 70.060 | 68.796 | 9,119 |
| 2025-04-08 | 65.000 | 66.530 | 60.650 | 60.650 | 59.556 | 19,503 |
| 2025-04-07 | 61.740 | 65.000 | 59.380 | 62.910 | 61.775 | 12,183 |
| 2025-04-04 | 64.400 | 64.850 | 62.180 | 63.000 | 61.863 | 8,941 |
| 2025-04-03 | 69.390 | 69.390 | 64.770 | 64.770 | 63.602 | 4,659 |
| 2025-04-02 | 71.470 | 73.600 | 71.210 | 72.000 | 70.701 | 1,120 |
| 2025-04-01 | 73.270 | 73.270 | 71.430 | 71.900 | 70.603 | 11,244 |
| 2025-03-31 | 71.120 | 73.000 | 71.000 | 71.500 | 70.210 | 6,992 |
| 2025-03-28 | 74.160 | 75.600 | 72.580 | 72.580 | 71.271 | 3,801 |
| 2025-03-27 | 74.990 | 76.360 | 74.270 | 74.270 | 72.930 | 1,105 |
| 2025-03-26 | 76.420 | 76.460 | 75.120 | 75.530 | 74.167 | 3,008 |
| 2025-03-25 | 76.460 | 77.560 | 75.780 | 77.560 | 76.161 | 1,116 |
| 2025-03-24 | 75.500 | 77.000 | 75.500 | 76.460 | 75.081 | 10,541 |
| 2025-03-21 | 73.500 | 74.800 | 73.430 | 74.410 | 73.068 | 4,320 |
| 2025-03-20 | 72.580 | 75.080 | 72.580 | 74.020 | 72.685 | 1,212 |
| 2025-03-19 | 72.920 | 75.400 | 72.910 | 72.910 | 71.595 | 1,321 |
| 2025-03-18 | 75.000 | 75.570 | 73.500 | 73.500 | 72.174 | 696 |
| 2025-03-17 | 74.090 | 74.830 | 73.710 | 74.000 | 72.665 | 2,516 |
| 2025-03-14 | 73.710 | 74.990 | 73.390 | 74.090 | 72.753 | 4,847 |
| 2025-03-13 | 74.270 | 75.200 | 72.800 | 73.000 | 71.683 | 2,964 |
| 2025-03-12 | 73.410 | 75.580 | 73.410 | 73.640 | 72.312 | 2,418 |
| 2025-03-11 | 74.450 | 75.720 | 73.430 | 73.710 | 72.380 | 5,253 |
| 2025-03-10 | 76.560 | 77.200 | 74.440 | 74.440 | 73.097 | 4,274 |
| 2025-03-07 | 74.630 | 77.860 | 74.630 | 76.460 | 75.081 | 5,330 |
| 2025-03-06 | 74.520 | 75.500 | 73.950 | 74.250 | 72.910 | 2,482 |
| 2025-03-05 | 73.950 | 76.390 | 73.950 | 75.000 | 73.647 | 3,972 |
| 2025-02-28 | 74.490 | 76.740 | 74.490 | 75.010 | 73.657 | 2,766 |
| 2025-02-27 | 76.500 | 78.950 | 74.300 | 74.300 | 72.688 | 2,152 |
| 2025-02-26 | 77.760 | 78.950 | 77.370 | 77.900 | 76.210 | 3,592 |
| 2025-02-25 | 77.000 | 78.400 | 76.480 | 76.480 | 74.821 | 4,280 |
| 2025-02-24 | 78.950 | 79.280 | 77.010 | 77.010 | 75.340 | 2,873 |
| 2025-02-21 | 82.510 | 83.100 | 78.940 | 80.310 | 78.568 | 3,286 |
| 2025-02-20 | 84.100 | 84.100 | 82.000 | 82.000 | 80.221 | 1,252 |
| 2025-02-19 | 82.400 | 83.720 | 82.370 | 83.500 | 81.689 | 2,618 |
| 2025-02-18 | 81.700 | 82.570 | 81.260 | 81.260 | 79.497 | 3,255 |
| 2025-02-17 | 82.200 | 82.200 | 81.120 | 81.600 | 79.830 | 321 |
| 2025-02-14 | 82.090 | 82.200 | 81.610 | 82.200 | 80.417 | 2,728 |
| 2025-02-13 | 82.420 | 83.000 | 80.930 | 80.930 | 79.175 | 1,368 |
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.