Qualcomm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 82.830 | 82.830 | 81.000 | 81.520 | 79.752 | 1,942 |
| 2025-02-11 | 82.600 | 83.070 | 81.440 | 82.800 | 81.004 | 6,475 |
| 2025-02-10 | 80.000 | 83.100 | 80.000 | 83.100 | 81.297 | 1,761 |
| 2025-02-07 | 80.310 | 81.900 | 80.010 | 81.560 | 79.791 | 9,567 |
| 2025-02-06 | 81.480 | 81.680 | 79.500 | 80.310 | 78.568 | 25,233 |
| 2025-02-05 | 83.510 | 85.090 | 82.410 | 84.870 | 83.029 | 4,605 |
| 2025-02-04 | 82.270 | 85.150 | 81.670 | 85.150 | 83.303 | 4,479 |
| 2025-02-03 | 82.430 | 83.950 | 82.430 | 83.950 | 82.129 | 3,117 |
| 2025-01-31 | 84.200 | 85.950 | 84.000 | 84.600 | 82.765 | 4,089 |
| 2025-01-30 | 84.730 | 85.700 | 83.200 | 83.200 | 81.395 | 2,581 |
| 2025-01-29 | 84.180 | 84.520 | 81.990 | 81.990 | 80.212 | 2,405 |
| 2025-01-28 | 83.480 | 84.750 | 82.360 | 82.360 | 80.574 | 4,886 |
| 2025-01-27 | 85.440 | 86.000 | 82.710 | 84.880 | 83.039 | 15,165 |
| 2025-01-24 | 86.710 | 86.710 | 84.250 | 85.440 | 83.587 | 3,427 |
| 2025-01-23 | 84.910 | 86.710 | 84.020 | 86.710 | 84.829 | 7,734 |
| 2025-01-22 | 85.240 | 85.240 | 83.400 | 84.910 | 83.068 | 10,167 |
| 2025-01-21 | 83.470 | 84.640 | 83.370 | 84.500 | 82.667 | 3,729 |
| 2025-01-20 | 82.530 | 83.610 | 82.530 | 83.470 | 81.659 | 502 |
| 2025-01-17 | 82.060 | 83.750 | 82.060 | 82.090 | 80.309 | 3,792 |
| 2025-01-16 | 82.950 | 83.500 | 80.710 | 80.710 | 78.959 | 1,321 |
| 2025-01-15 | 81.030 | 82.900 | 80.730 | 82.000 | 80.221 | 1,808 |
| 2025-01-14 | 79.900 | 81.150 | 79.050 | 80.220 | 78.480 | 3,793 |
| 2025-01-13 | 79.000 | 79.900 | 78.080 | 79.900 | 78.167 | 2,721 |
| 2025-01-10 | 81.590 | 81.590 | 79.020 | 79.020 | 77.306 | 2,150 |
| 2025-01-09 | 79.980 | 81.800 | 79.980 | 80.780 | 79.028 | 3,854 |
| 2025-01-08 | 82.890 | 82.890 | 80.120 | 81.000 | 79.243 | 8,422 |
| 2025-01-07 | 81.900 | 82.880 | 79.980 | 82.880 | 81.082 | 9,148 |
| 2025-01-06 | 80.440 | 84.330 | 80.440 | 82.880 | 81.082 | 5,594 |
| 2025-01-03 | 79.880 | 82.090 | 79.020 | 82.090 | 80.309 | 3,667 |
| 2025-01-02 | 80.810 | 81.390 | 78.330 | 78.910 | 77.198 | 12,730 |
| 2024-12-30 | 80.810 | 80.810 | 79.320 | 80.550 | 78.803 | 2,619 |
| 2024-12-27 | 81.000 | 81.970 | 80.400 | 81.970 | 80.192 | 3,940 |
| 2024-12-26 | 82.600 | 82.600 | 80.940 | 81.000 | 79.243 | 12,931 |
| 2024-12-23 | 79.500 | 82.500 | 79.500 | 82.500 | 80.710 | 13,979 |
| 2024-12-20 | 75.800 | 79.500 | 75.080 | 79.500 | 77.776 | 6,671 |
| 2024-12-19 | 79.160 | 81.080 | 76.450 | 79.990 | 78.255 | 8,941 |
| 2024-12-18 | 81.810 | 83.100 | 80.040 | 80.770 | 79.018 | 14,939 |
| 2024-12-17 | 79.680 | 82.400 | 79.680 | 81.000 | 79.243 | 2,276 |
| 2024-12-16 | 80.550 | 82.890 | 77.760 | 82.890 | 81.092 | 6,219 |
| 2024-12-13 | 79.400 | 80.380 | 78.740 | 80.380 | 78.636 | 9,010 |
| 2024-12-12 | 78.540 | 79.400 | 77.930 | 79.400 | 77.678 | 3,647 |
| 2024-12-11 | 79.520 | 80.350 | 78.840 | 80.000 | 78.265 | 8,310 |
| 2024-12-10 | 81.120 | 81.250 | 78.550 | 80.930 | 79.175 | 46,613 |
| 2024-12-09 | 80.350 | 82.250 | 79.550 | 81.150 | 79.390 | 12,806 |
| 2024-12-06 | 80.040 | 80.960 | 79.410 | 80.350 | 78.607 | 16,970 |
| 2024-12-05 | 81.490 | 81.880 | 79.900 | 79.910 | 78.177 | 18,168 |
| 2024-12-04 | 83.200 | 83.200 | 80.250 | 82.570 | 80.779 | 106,470 |
| 2024-12-03 | 82.790 | 82.880 | 81.410 | 82.340 | 80.554 | 11,476 |
| 2024-12-02 | 79.560 | 82.780 | 78.840 | 82.780 | 80.700 | 40,671 |
| 2024-11-29 | 81.100 | 81.100 | 78.990 | 79.670 | 77.668 | 10,861 |
| 2024-11-28 | 78.200 | 81.050 | 75.090 | 80.000 | 77.989 | 4,891 |
| 2024-11-27 | 76.000 | 78.150 | 75.300 | 78.150 | 76.186 | 5,110 |
| 2024-11-26 | 77.090 | 77.850 | 75.600 | 77.840 | 75.884 | 56,026 |
| 2024-11-25 | 74.450 | 77.200 | 74.450 | 76.520 | 74.597 | 2,155 |
| 2024-11-22 | 75.550 | 75.790 | 74.600 | 75.790 | 73.885 | 5,899 |
| 2024-11-21 | 75.610 | 76.120 | 74.090 | 75.160 | 73.271 | 47,205 |
| 2024-11-19 | 78.200 | 79.880 | 78.070 | 79.880 | 77.872 | 27,595 |
| 2024-11-18 | 78.890 | 79.800 | 77.760 | 79.800 | 77.794 | 8,362 |
| 2024-11-14 | 78.600 | 79.480 | 78.000 | 79.450 | 77.453 | 25,348 |
| 2024-11-13 | 77.880 | 78.560 | 77.430 | 77.680 | 75.728 | 26,871 |
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.