Qualcomm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 74.250 | 75.000 | 72.940 | 73.160 | 73.160 | 22,070 |
| 2026-10-16 | 74.030 | 74.890 | 72.780 | 73.000 | 73.000 | 28,588 |
| 2026-10-15 | 73.290 | 75.980 | 71.330 | 75.830 | 75.830 | 10,270 |
| 2026-10-14 | 73.630 | 73.630 | 71.930 | 72.560 | 72.560 | 65,199 |
| 2026-10-13 | 73.480 | 75.400 | 72.140 | 75.140 | 75.140 | 116,571 |
| 2026-10-09 | 74.240 | 74.240 | 71.510 | 73.480 | 73.480 | 6,780 |
| 2026-10-08 | 74.480 | 74.480 | 71.500 | 73.500 | 73.500 | 52,268 |
| 2026-10-07 | 74.500 | 74.790 | 73.010 | 74.680 | 74.680 | 15,297 |
| 2026-10-06 | 75.710 | 75.990 | 74.360 | 75.990 | 75.990 | 33,687 |
| 2026-10-05 | 78.500 | 78.500 | 74.990 | 76.320 | 76.320 | 38,236 |
| 2026-10-02 | 81.180 | 82.300 | 79.900 | 81.590 | 81.590 | 23,581 |
| 2026-10-01 | 80.760 | 81.000 | 79.360 | 79.770 | 79.770 | 23,692 |
| 2026-09-30 | 81.290 | 81.300 | 79.180 | 81.290 | 81.290 | 13,569 |
| 2026-09-29 | 82.630 | 82.630 | 79.770 | 81.300 | 81.300 | 24,312 |
| 2026-09-28 | 85.910 | 86.920 | 81.170 | 82.980 | 82.980 | 14,355 |
| 2026-09-25 | 84.500 | 89.000 | 84.500 | 87.670 | 87.670 | 112,431 |
| 2026-09-24 | 85.800 | 85.800 | 82.810 | 84.050 | 84.050 | 4,471 |
| 2026-09-23 | 82.720 | 85.080 | 82.720 | 84.700 | 84.700 | 9,032 |
| 2026-09-22 | 83.190 | 84.260 | 81.600 | 84.050 | 84.050 | 11,696 |
| 2026-09-21 | 76.710 | 83.680 | 76.500 | 83.680 | 83.680 | 127,259 |
| 2026-09-18 | 81.520 | 82.300 | 75.630 | 76.220 | 76.220 | 56,576 |
| 2026-09-17 | 81.940 | 82.530 | 80.610 | 80.710 | 80.710 | 46,819 |
| 2026-09-16 | 80.800 | 81.970 | 79.010 | 79.650 | 79.650 | 10,928 |
| 2026-09-15 | 77.230 | 81.450 | 77.020 | 78.860 | 78.860 | 12,657 |
| 2026-09-14 | 75.000 | 77.860 | 73.430 | 75.210 | 75.210 | 4,909 |
| 2026-09-11 | 76.550 | 78.920 | 75.200 | 78.010 | 78.010 | 7,319 |
| 2026-09-10 | 75.890 | 77.240 | 73.370 | 75.390 | 75.390 | 17,886 |
| 2026-09-09 | 74.580 | 76.200 | 73.680 | 75.130 | 75.130 | 5,044 |
| 2026-09-08 | 73.000 | 79.290 | 73.000 | 73.180 | 73.180 | 28,520 |
| 2026-09-04 | 72.240 | 72.760 | 71.260 | 71.260 | 71.260 | 87,282 |
| 2026-09-03 | 71.170 | 72.420 | 70.000 | 71.510 | 71.510 | 25,766 |
| 2026-09-02 | 77.510 | 77.510 | 70.380 | 70.400 | 70.400 | 12,009 |
| 2026-09-01 | 71.690 | 73.770 | 70.060 | 70.060 | 69.785 | 2,212 |
| 2026-08-31 | 71.090 | 73.710 | 70.720 | 73.570 | 73.282 | 6,412 |
| 2026-08-28 | 71.490 | 71.500 | 70.550 | 71.120 | 70.841 | 3,206 |
| 2026-08-27 | 71.040 | 71.400 | 69.600 | 70.780 | 70.503 | 7,707 |
| 2026-08-26 | 67.620 | 71.990 | 67.620 | 71.990 | 71.990 | 2,868 |
| 2026-08-25 | 69.130 | 69.220 | 68.300 | 68.690 | 68.690 | 5,648 |
| 2026-08-24 | 68.900 | 68.900 | 67.110 | 68.680 | 68.680 | 19,800 |
| 2026-08-21 | 70.300 | 70.300 | 68.500 | 68.900 | 68.900 | 8,164 |
| 2026-08-20 | 69.900 | 71.140 | 69.340 | 69.600 | 69.600 | 3,830 |
| 2026-08-19 | 69.470 | 71.280 | 68.930 | 69.590 | 69.590 | 7,187 |
| 2026-08-18 | 68.470 | 69.950 | 68.080 | 69.350 | 69.350 | 21,786 |
| 2026-08-17 | 72.300 | 72.300 | 69.950 | 70.410 | 70.410 | 13,772 |
| 2026-08-14 | 71.840 | 72.460 | 71.020 | 71.020 | 71.020 | 14,351 |
| 2026-08-13 | 70.960 | 72.100 | 70.340 | 71.170 | 71.170 | 17,460 |
| 2026-08-12 | 70.000 | 71.800 | 69.560 | 70.470 | 70.470 | 11,518 |
| 2026-08-11 | 69.900 | 70.410 | 69.060 | 69.990 | 69.990 | 10,013 |
| 2026-08-10 | 70.700 | 71.150 | 69.290 | 70.460 | 70.460 | 21,031 |
| 2026-08-07 | 69.030 | 71.040 | 69.030 | 70.700 | 70.700 | 23,022 |
| 2026-08-06 | 66.400 | 68.720 | 66.000 | 66.100 | 66.100 | 37,470 |
| 2026-08-05 | 68.940 | 69.230 | 67.000 | 67.490 | 67.490 | 43,279 |
| 2026-08-04 | 65.000 | 69.980 | 65.000 | 68.310 | 68.310 | 28,592 |
| 2026-08-03 | 61.890 | 64.190 | 60.400 | 62.950 | 62.950 | 34,973 |
| 2026-07-31 | 63.000 | 63.150 | 62.410 | 62.410 | 62.410 | 32,235 |
| 2026-07-30 | 63.010 | 65.040 | 61.940 | 64.090 | 64.090 | 49,609 |
| 2026-07-29 | 69.870 | 69.870 | 66.000 | 66.000 | 66.000 | 49,778 |
| 2026-07-28 | 71.000 | 71.340 | 69.280 | 69.300 | 69.300 | 45,838 |
| 2026-07-27 | 71.690 | 74.990 | 70.530 | 74.990 | 74.990 | 6,845 |
| 2026-07-24 | 71.390 | 71.750 | 70.250 | 71.000 | 71.000 | 21,696 |
Page 1 of 2 · 64 trading daysOlder →
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.