QUALCOMM Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	109.52	110.16	108.74	109.18	101.99	1,410
2023-06-30	108.50	109.76	108.50	108.86	101.69	1,124
2023-06-29	108.28	108.44	107.66	107.98	100.87	1,189
2023-06-28	108.62	108.74	106.76	107.44	100.37	2,512
2023-06-27	106.62	107.48	105.88	107.26	100.20	3,995
2023-06-26	104.14	107.34	103.92	107.00	99.954	2,053
2023-06-23	105.84	106.60	104.74	105.16	98.236	2,723
2023-06-22	105.18	106.68	104.56	106.14	99.151	4,664
2023-06-21	109.60	109.80	106.48	106.72	99.693	2,848
2023-06-20	111.82	111.98	109.30	109.42	102.22	2,534
2023-06-19	113.04	113.28	112.44	112.94	105.50	1,054
2023-06-16	113.30	114.08	111.90	112.60	105.19	1,686
2023-06-15	114.04	114.44	111.56	113.14	105.69	3,002
2023-06-14	115.56	115.90	113.44	114.26	106.74	4,001
2023-06-13	113.96	115.70	113.60	115.40	107.80	3,489
2023-06-12	111.52	113.10	111.28	112.88	105.45	4,230
2023-06-09	108.02	112.00	107.44	110.94	103.63	5,347
2023-06-08	106.92	107.80	106.16	107.02	99.973	815
2023-06-07	108.92	109.34	108.00	108.68	101.52	1,060
2023-06-06	104.82	108.88	104.20	108.64	101.49	1,580
2023-06-05	108.48	108.76	106.68	107.00	99.954	6,093
2023-06-02	107.84	109.12	107.20	108.52	101.37	2,938
2023-06-01	106.18	106.94	105.34	106.94	99.898	2,255
2023-05-31	106.86	108.62	104.94	104.94	98.030	2,465
2023-05-30	104.30	108.14	103.50	106.30	98.658	7,257
2023-05-29	103.30	104.50	103.20	104.50	96.987	1,947
2023-05-26	97.400	101.14	96.780	100.44	93.219	11,620
2023-05-25	95.040	95.900	94.050	95.240	88.393	4,808
2023-05-24	95.760	96.290	94.500	94.570	87.771	1,487
2023-05-23	97.620	97.720	95.750	97.250	90.259	737
2023-05-22	97.890	97.890	95.970	97.050	90.073	2,467
2023-05-19	100.00	101.06	97.960	97.960	90.918	1,481
2023-05-18	97.210	99.110	97.000	99.090	91.966	681
2023-05-17	95.990	96.660	95.700	96.460	89.525	1,369
2023-05-16	97.110	98.000	96.290	96.890	89.924	1,234
2023-05-15	95.410	96.420	95.000	96.420	89.488	707
2023-05-12	96.010	96.600	94.760	95.190	88.347	2,228
2023-05-11	97.830	97.840	95.100	95.400	88.542	719
2023-05-10	97.240	97.660	96.110	97.310	90.314	605
2023-05-09	98.490	98.500	97.240	97.440	90.435	691
2023-05-08	98.500	99.470	96.970	98.270	91.205	2,147
2023-05-05	97.430	98.470	96.400	98.470	91.391	2,190
2023-05-04	95.690	97.040	93.440	96.970	89.999	8,756
2023-05-03	105.96	106.16	103.78	103.84	96.375	1,116
2023-05-02	105.98	106.72	104.36	104.96	97.414	804
2023-04-28	104.22	104.48	102.96	104.14	96.653	829
2023-04-27	103.48	104.34	102.20	102.80	95.410	1,684
2023-04-26	104.80	105.22	103.18	103.44	96.004	915
2023-04-25	106.48	106.48	104.88	104.88	97.340	468
2023-04-24	106.82	106.94	106.00	106.08	98.454	946
2023-04-21	108.02	108.14	106.48	106.70	99.029	540
2023-04-20	107.84	108.28	106.24	107.84	100.09	1,305
2023-04-19	107.80	107.80	106.24	106.84	99.159	1,174
2023-04-18	109.50	110.24	107.90	108.08	100.31	1,612
2023-04-17	109.60	110.00	108.88	109.60	101.72	3,759
2023-04-14	109.78	110.60	108.88	109.32	101.46	561
2023-04-13	110.82	110.92	108.02	109.26	101.41	924
2023-04-12	113.68	113.68	110.10	110.10	102.18	641
2023-04-11	113.58	114.60	113.38	113.84	105.66	988
2023-04-06	110.92	112.80	110.92	112.38	104.30	356

← NewerPage 15 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.