Qualcomm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 77.880 | 78.560 | 77.430 | 77.680 | 75.728 | 26,871 |
| 2024-11-12 | 80.090 | 81.040 | 78.120 | 80.820 | 78.789 | 3,924 |
| 2024-11-11 | 83.050 | 83.050 | 79.920 | 81.730 | 79.676 | 16,771 |
| 2024-11-08 | 82.800 | 83.000 | 81.280 | 81.800 | 79.744 | 12,487 |
| 2024-11-07 | 87.000 | 87.280 | 80.010 | 80.010 | 77.999 | 50,748 |
| 2024-11-06 | 81.050 | 82.600 | 80.840 | 81.360 | 79.315 | 7,662 |
| 2024-11-05 | 80.400 | 80.750 | 78.800 | 79.160 | 77.171 | 3,227 |
| 2024-11-04 | 81.850 | 81.850 | 78.760 | 80.490 | 78.467 | 6,445 |
| 2024-11-01 | 78.010 | 81.850 | 78.010 | 81.850 | 79.793 | 4,714 |
| 2024-10-31 | 80.000 | 80.800 | 78.080 | 78.680 | 76.703 | 7,362 |
| 2024-10-30 | 82.430 | 82.670 | 80.570 | 80.800 | 78.769 | 9,777 |
| 2024-10-29 | 80.200 | 84.840 | 80.200 | 84.680 | 82.552 | 9,074 |
| 2024-10-28 | 82.150 | 82.250 | 80.910 | 81.840 | 79.783 | 845 |
| 2024-10-25 | 80.600 | 82.120 | 80.590 | 81.730 | 79.676 | 5,649 |
| 2024-10-24 | 79.800 | 80.550 | 79.110 | 80.550 | 78.526 | 5,176 |
| 2024-10-23 | 80.500 | 81.130 | 78.280 | 78.700 | 76.722 | 7,826 |
| 2024-10-22 | 78.170 | 82.400 | 78.170 | 82.400 | 80.329 | 8,439 |
| 2024-10-21 | 81.250 | 81.250 | 78.880 | 80.390 | 78.370 | 12,604 |
| 2024-10-18 | 81.000 | 81.820 | 80.440 | 81.080 | 79.042 | 11,228 |
| 2024-10-17 | 82.500 | 83.750 | 81.040 | 81.950 | 79.890 | 22,298 |
| 2024-10-16 | 81.340 | 83.000 | 80.550 | 80.550 | 78.526 | 15,471 |
| 2024-10-15 | 81.530 | 84.400 | 81.530 | 83.000 | 80.914 | 6,039 |
| 2024-10-14 | 80.300 | 83.290 | 80.160 | 83.290 | 81.197 | 12,748 |
| 2024-10-11 | 78.600 | 79.990 | 78.250 | 79.720 | 77.716 | 4,261 |
| 2024-10-10 | 77.610 | 78.520 | 77.100 | 78.440 | 76.469 | 2,818 |
| 2024-10-09 | 77.090 | 79.160 | 76.590 | 79.160 | 77.171 | 10,499 |
| 2024-10-08 | 77.000 | 77.000 | 76.000 | 76.640 | 74.714 | 2,580 |
| 2024-10-07 | 75.920 | 76.940 | 75.730 | 76.400 | 74.480 | 1,737 |
| 2024-10-04 | 78.250 | 79.100 | 75.850 | 76.520 | 74.597 | 6,428 |
| 2024-10-03 | 75.960 | 77.480 | 75.960 | 76.200 | 74.285 | 1,888 |
| 2024-10-02 | 76.360 | 76.850 | 74.950 | 76.130 | 74.217 | 3,976 |
| 2024-10-01 | 77.490 | 77.490 | 75.000 | 75.600 | 73.700 | 22,703 |
| 2024-09-30 | 76.780 | 77.860 | 76.250 | 77.450 | 75.503 | 3,890 |
| 2024-09-27 | 79.100 | 79.100 | 77.040 | 77.190 | 75.250 | 2,260 |
| 2024-09-26 | 78.050 | 79.550 | 75.750 | 78.960 | 76.976 | 14,094 |
| 2024-09-25 | 76.200 | 77.120 | 75.800 | 76.640 | 74.714 | 2,106 |
| 2024-09-24 | 77.040 | 77.260 | 75.620 | 76.200 | 74.285 | 18,877 |
| 2024-09-23 | 77.930 | 78.650 | 76.370 | 76.500 | 74.577 | 5,276 |
| 2024-09-20 | 78.100 | 78.670 | 76.000 | 77.020 | 75.084 | 10,348 |
| 2024-09-19 | 78.200 | 79.980 | 78.150 | 78.160 | 76.196 | 1,624 |
| 2024-09-18 | 77.680 | 78.150 | 76.490 | 76.750 | 74.821 | 1,841 |
| 2024-09-17 | 76.720 | 77.680 | 76.350 | 76.910 | 74.977 | 1,937 |
| 2024-09-16 | 77.850 | 77.850 | 75.400 | 76.710 | 74.782 | 2,835 |
| 2024-09-13 | 77.130 | 77.950 | 77.130 | 77.850 | 75.893 | 1,631 |
| 2024-09-12 | 78.500 | 78.500 | 76.850 | 77.000 | 75.065 | 5,547 |
| 2024-09-11 | 76.130 | 78.300 | 75.200 | 78.180 | 76.215 | 3,203 |
| 2024-09-10 | 75.100 | 76.400 | 73.850 | 76.130 | 74.217 | 2,766 |
| 2024-09-09 | 74.700 | 76.000 | 74.280 | 74.450 | 72.579 | 1,509 |
| 2024-09-06 | 75.590 | 75.800 | 73.320 | 73.770 | 71.916 | 2,726 |
| 2024-09-05 | 76.030 | 77.560 | 75.500 | 75.660 | 73.758 | 2,512 |
| 2024-09-04 | 75.020 | 78.650 | 75.020 | 77.580 | 75.630 | 2,481 |
| 2024-09-03 | 80.900 | 80.900 | 76.240 | 76.560 | 74.636 | 6,807 |
| 2024-09-02 | 82.450 | 84.450 | 77.000 | 78.700 | 76.468 | 4,586 |
| 2024-08-30 | 81.920 | 82.400 | 80.940 | 81.620 | 79.305 | 8,288 |
| 2024-08-29 | 80.000 | 82.750 | 79.380 | 79.730 | 77.469 | 12,873 |
| 2024-08-28 | 80.050 | 81.050 | 78.640 | 79.900 | 77.634 | 3,267 |
| 2024-08-27 | 77.770 | 80.000 | 77.170 | 78.800 | 76.565 | 7,763 |
| 2024-08-26 | 79.670 | 79.670 | 77.000 | 77.000 | 74.816 | 15,953 |
| 2024-08-23 | 79.650 | 80.550 | 78.630 | 79.310 | 77.061 | 4,031 |
| 2024-08-22 | 80.350 | 81.100 | 78.530 | 78.890 | 76.652 | 9,519 |
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.