QUALCOMM Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	111.54	111.92	111.00	111.68	103.65	462
2023-04-04	115.46	115.46	112.38	112.50	104.41	581
2023-04-03	117.68	117.70	114.82	114.82	106.57	1,935
2023-03-31	116.92	117.24	116.84	117.24	108.81	779
2023-03-30	115.62	117.30	115.62	117.26	108.83	1,041
2023-03-29	113.48	115.22	112.48	114.72	106.47	699
2023-03-28	115.08	115.08	111.82	111.96	103.91	845
2023-03-27	115.82	116.62	115.12	115.30	107.01	1,851
2023-03-24	115.42	115.54	113.98	114.24	106.03	998
2023-03-23	113.36	115.40	113.32	115.40	107.10	806
2023-03-22	114.34	115.44	113.74	114.78	106.53	807
2023-03-21	113.40	115.20	113.40	114.28	106.06	523
2023-03-20	112.32	113.56	111.94	112.56	104.47	1,640
2023-03-17	113.46	115.00	112.16	112.62	104.52	1,114
2023-03-16	108.08	113.40	108.08	112.26	104.19	6,613
2023-03-15	108.50	109.70	107.24	107.98	100.22	1,045
2023-03-14	107.22	109.20	107.18	108.18	100.40	1,425
2023-03-13	108.76	109.86	106.18	106.88	99.196	3,055
2023-03-10	110.54	111.60	108.78	110.74	102.78	9,919
2023-03-09	114.46	114.90	113.84	114.48	106.25	7,372
2023-03-08	111.94	115.10	111.94	114.58	106.34	867
2023-03-07	115.10	115.54	112.74	112.86	104.75	1,022
2023-03-06	115.40	117.04	115.24	116.62	108.24	7,907
2023-03-03	115.98	117.64	115.32	115.36	107.07	1,211
2023-03-02	114.62	116.24	114.34	114.34	106.12	892
2023-03-01	116.70	117.18	114.90	115.74	107.42	862
2023-02-28	115.88	116.90	115.76	116.80	107.80	870
2023-02-27	117.98	119.36	116.64	117.28	108.25	844
2023-02-24	117.00	118.88	116.76	117.36	108.32	5,938
2023-02-23	117.02	119.52	116.92	117.28	108.25	1,942
2023-02-22	116.50	117.18	114.84	116.82	107.82	2,037
2023-02-21	118.00	119.22	117.00	117.52	108.47	2,016
2023-02-20	120.00	120.00	118.52	118.52	109.39	402
2023-02-17	121.16	121.90	119.62	119.78	110.56	878
2023-02-16	124.20	124.84	122.12	123.54	114.03	1,508
2023-02-15	123.46	123.46	122.10	123.00	113.53	1,053
2023-02-14	122.32	122.34	120.32	121.28	111.94	1,179
2023-02-13	121.48	121.70	120.38	121.70	112.33	1,076
2023-02-10	121.76	122.38	119.74	120.60	111.31	2,448
2023-02-09	124.28	126.52	123.68	124.00	114.45	2,337
2023-02-08	128.16	128.16	124.32	124.48	114.89	2,356
2023-02-07	124.48	125.00	123.82	124.90	115.28	2,882
2023-02-06	125.18	125.58	122.52	125.58	115.91	2,447
2023-02-03	122.16	127.36	118.66	126.12	116.41	8,349
2023-02-02	126.02	129.00	125.74	126.80	117.03	10,384
2023-02-01	121.98	124.04	121.18	123.46	113.95	1,827
2023-01-31	121.32	122.90	120.16	122.74	113.29	3,540
2023-01-30	121.68	121.70	119.78	120.86	111.55	2,427
2023-01-27	122.18	123.22	121.38	122.60	113.16	9,485
2023-01-26	121.50	123.24	120.76	121.74	112.36	5,268
2023-01-25	119.70	119.80	117.60	119.22	110.04	1,530
2023-01-24	120.78	122.00	119.18	121.22	111.88	2,032
2023-01-23	113.58	120.48	113.58	119.64	110.43	4,651
2023-01-20	109.30	109.90	107.56	109.78	101.33	3,197
2023-01-19	113.42	113.42	109.08	109.12	100.72	3,325
2023-01-18	110.72	114.22	110.40	113.96	105.18	3,079
2023-01-17	110.68	111.80	109.96	111.30	102.73	1,561
2023-01-16	111.16	112.44	110.00	110.00	101.53	2,587
2023-01-13	111.48	112.54	110.60	111.10	102.54	1,546
2023-01-12	109.60	111.42	108.22	110.68	102.16	2,393

← NewerPage 16 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.