QUALCOMM Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	101.78	103.84	100.34	103.84	97.649	1,878
2023-09-22	101.38	102.56	101.38	102.44	96.332	3,415
2023-09-21	102.00	102.88	101.12	102.38	96.276	3,461
2023-09-20	103.18	104.20	103.18	103.64	97.460	2,150
2023-09-19	105.02	105.92	103.24	103.56	97.385	3,018
2023-09-18	106.60	106.60	105.14	105.98	99.661	2,214
2023-09-15	107.48	108.00	105.78	106.02	99.699	4,357
2023-09-14	105.12	107.18	104.98	106.82	100.45	1,716
2023-09-13	103.68	105.66	102.98	105.32	99.040	2,692
2023-09-12	102.62	105.10	102.14	103.92	97.724	10,719
2023-09-11	98.730	107.24	98.730	102.46	96.351	20,879
2023-09-08	100.38	100.38	98.220	99.750	93.802	14,015
2023-09-07	106.52	106.66	99.890	100.06	94.094	5,190
2023-09-06	108.48	108.48	106.56	106.56	100.21	2,015
2023-09-05	106.84	108.80	106.00	108.52	102.05	1,738
2023-09-04	107.10	107.44	106.76	106.76	100.39	688
2023-09-01	105.54	106.64	105.42	106.64	100.28	3,131
2023-08-31	103.80	104.96	103.52	104.96	98.702	1,594
2023-08-30	103.96	104.36	102.20	103.08	96.934	2,578
2023-08-29	103.28	103.96	102.36	103.96	97.115	2,113
2023-08-28	102.04	103.50	100.82	103.12	96.330	6,103
2023-08-25	100.78	101.82	100.00	101.82	95.115	1,004
2023-08-24	102.98	103.78	101.68	101.68	94.985	3,240
2023-08-23	101.66	102.84	101.06	102.30	95.564	2,022
2023-08-22	101.02	102.68	101.02	101.62	94.929	3,862
2023-08-21	101.40	101.92	100.38	100.52	93.901	3,140
2023-08-18	100.84	101.26	99.920	100.44	93.826	6,796
2023-08-17	101.06	101.88	100.96	101.52	94.835	2,402
2023-08-16	102.38	102.80	100.92	102.08	95.358	1,394
2023-08-15	104.72	104.76	102.22	102.48	95.732	5,543
2023-08-14	104.58	105.38	103.80	104.40	97.526	1,704
2023-08-11	105.02	106.42	103.74	104.56	97.675	1,832
2023-08-10	106.70	107.34	105.82	105.82	98.852	4,187
2023-08-09	107.58	107.60	106.34	106.50	99.487	2,023
2023-08-08	107.74	108.08	105.90	106.46	99.450	2,143
2023-08-07	110.50	111.48	108.14	108.32	101.19	1,248
2023-08-04	108.44	109.96	106.86	109.96	102.72	8,866
2023-08-03	108.70	109.00	105.20	105.80	98.833	15,590
2023-08-02	119.14	119.80	117.82	118.80	110.98	4,205
2023-08-01	119.98	120.30	118.92	119.96	112.06	3,226
2023-07-31	117.40	120.00	117.20	119.56	111.69	3,233
2023-07-28	115.56	117.18	115.56	116.94	109.24	3,398
2023-07-27	112.80	116.16	112.18	115.02	107.45	3,524
2023-07-26	112.92	113.32	110.56	110.96	103.65	2,866
2023-07-25	112.20	113.80	111.84	113.44	105.97	2,192
2023-07-24	112.18	113.24	111.60	111.60	104.25	1,751
2023-07-21	108.18	111.24	108.18	111.24	103.92	1,567
2023-07-20	110.78	111.38	109.62	110.98	103.67	7,456
2023-07-19	109.28	113.26	109.02	113.16	105.71	3,900
2023-07-18	109.62	109.64	108.30	108.30	101.17	803
2023-07-17	109.02	109.60	108.12	109.60	102.38	1,013
2023-07-14	109.20	109.74	108.12	108.12	101.00	1,462
2023-07-13	106.64	108.08	106.32	107.34	100.27	1,307
2023-07-12	105.68	107.30	105.68	106.08	99.095	5,143
2023-07-11	106.64	107.26	104.66	105.00	98.086	2,850
2023-07-10	105.00	107.58	104.92	107.58	100.50	1,788
2023-07-07	105.34	106.20	105.00	106.20	99.207	1,068
2023-07-06	107.38	107.48	105.40	105.42	98.478	2,928
2023-07-05	110.14	110.22	107.90	108.64	101.49	3,571
2023-07-04	110.02	110.86	110.00	110.54	103.26	4,733

← NewerPage 14 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.