QUALCOMM Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	130.46	131.30	129.60	130.00	122.98	5,584
2023-12-15	129.06	131.18	129.06	131.18	124.10	5,807
2023-12-14	129.00	129.86	127.20	128.52	121.58	4,782
2023-12-13	127.06	127.18	125.94	126.66	119.82	5,132
2023-12-12	126.16	127.02	126.04	126.16	119.35	6,489
2023-12-11	123.80	126.04	123.12	125.84	119.04	4,802
2023-12-08	121.64	124.20	121.50	124.10	117.40	3,633
2023-12-07	120.74	122.54	120.20	122.06	115.47	2,541
2023-12-06	121.40	122.50	120.86	120.86	114.33	4,247
2023-12-05	119.12	120.64	119.00	120.64	114.13	1,791
2023-12-04	119.22	120.00	118.46	119.00	112.57	2,044
2023-12-01	118.64	119.44	118.20	119.42	112.97	1,548
2023-11-30	117.16	118.32	117.00	117.42	111.08	2,794
2023-11-29	114.72	118.62	114.60	117.62	111.27	4,225
2023-11-28	117.66	117.66	115.08	115.72	108.82	1,102
2023-11-27	116.68	117.56	116.08	117.56	110.55	574
2023-11-24	116.60	117.20	116.44	117.14	110.16	2,445
2023-11-23	116.88	118.24	116.88	118.24	111.19	175
2023-11-22	115.52	118.40	115.52	117.90	110.87	3,063
2023-11-21	117.98	118.16	115.10	115.88	108.97	4,046
2023-11-20	118.72	118.80	118.18	118.44	111.38	2,439
2023-11-17	119.22	119.22	118.10	118.26	111.21	3,476
2023-11-16	119.00	119.48	118.20	118.58	111.51	3,733
2023-11-15	117.92	119.50	117.52	119.08	111.98	6,128
2023-11-14	115.60	118.50	115.60	117.42	110.42	5,428
2023-11-13	115.68	116.20	114.82	115.34	108.46	3,544
2023-11-10	112.62	115.24	112.42	115.24	108.37	5,285
2023-11-09	111.80	113.98	111.58	113.78	107.00	3,083
2023-11-08	112.92	114.10	111.80	112.18	105.49	1,641
2023-11-07	111.90	113.14	111.90	112.90	106.17	594
2023-11-06	111.24	111.98	110.88	111.08	104.46	5,063
2023-11-03	110.22	111.90	109.28	111.18	104.55	4,863
2023-11-02	108.18	111.32	107.70	110.92	104.31	5,274
2023-11-01	103.26	104.36	102.88	104.34	98.119	1,466
2023-10-31	101.04	102.66	100.70	102.54	96.426	4,969
2023-10-30	101.56	102.88	100.50	100.68	94.677	3,853
2023-10-27	101.24	101.68	100.64	101.42	95.373	971
2023-10-26	98.740	100.64	97.790	99.970	94.009	2,871
2023-10-25	103.98	104.56	100.50	100.50	94.508	1,570
2023-10-24	102.16	103.52	102.16	102.96	96.821	904
2023-10-23	103.20	103.30	101.60	103.02	96.877	700
2023-10-20	104.68	105.64	102.72	103.14	96.990	2,414
2023-10-19	105.20	108.12	104.84	106.22	99.887	2,394
2023-10-18	105.02	105.92	104.50	105.92	99.605	701
2023-10-17	104.70	104.70	102.48	104.62	98.382	1,054
2023-10-16	103.62	105.06	102.52	105.06	98.796	1,277
2023-10-13	106.24	106.24	104.12	104.20	97.987	1,394
2023-10-12	105.20	106.20	105.04	105.56	99.266	1,954
2023-10-11	106.06	106.90	103.30	104.32	98.100	1,734
2023-10-10	106.38	106.52	104.58	106.38	100.04	1,491
2023-10-09	103.82	105.00	103.80	104.68	98.438	4,741
2023-10-06	104.28	105.62	103.12	104.68	98.438	1,037
2023-10-05	104.34	104.84	103.64	103.64	97.460	536
2023-10-04	104.72	105.40	104.16	104.52	98.288	1,921
2023-10-03	106.28	107.00	105.00	106.46	100.11	915
2023-10-02	106.06	106.48	104.52	106.32	99.981	1,938
2023-09-29	105.22	106.04	105.22	105.36	99.078	1,211
2023-09-28	104.00	105.24	102.94	105.24	98.965	2,549
2023-09-27	104.10	105.26	103.18	104.02	97.818	1,974
2023-09-26	103.50	104.04	102.92	103.94	97.743	2,415

← NewerPage 13 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.8183 USD
2026-06-04	0.8183 USD
2026-03-05	0.7917 USD
2025-12-04	0.7917 USD
2025-09-04	0.7917 USD
2025-06-05	0.7917 USD
2025-03-06	0.7561 USD
2024-12-05	0.7561 USD
2024-09-05	0.7561 USD
2024-05-30	0.7561 USD
2024-02-28	0.7116 USD
2023-11-29	0.7116 USD
2023-08-30	0.7116 USD
2023-05-31	0.7116 USD
2023-03-01	0.6671 USD
2022-11-30	0.6671 USD
2022-08-31	0.6671 USD
2022-06-01	0.6671 USD
2022-03-02	0.6049 USD
2021-12-01	0.6049 USD
2021-09-01	0.6049 USD
2021-06-02	0.6049 USD
2021-03-03	0.5782 USD
2020-12-02	0.5782 USD
2020-09-02	0.5782 USD
2020-06-03	0.5782 USD
2020-03-04	0.5515 USD
2019-12-04	0.5515 USD
2019-09-11	0.5515 USD
2019-06-05	0.5515 USD
2019-03-06	0.5515 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.