QUALCOMM Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	108.22	109.34	107.40	107.90	99.590	960
2023-01-10	106.68	107.34	105.64	106.66	98.446	2,903
2023-01-09	107.92	110.70	107.92	110.00	101.53	2,592
2023-01-06	104.00	106.16	103.46	106.16	97.984	1,422
2023-01-05	104.90	105.46	103.78	105.02	96.932	1,710
2023-01-04	101.82	105.16	101.82	105.16	97.061	2,480
2023-01-03	104.98	106.28	102.12	102.52	94.624	2,463
2023-01-02	103.56	106.00	103.56	106.00	97.836	2,575
2022-12-30	102.90	102.90	101.50	102.12	94.255	878
2022-12-29	100.72	103.70	100.70	103.12	95.178	8,881
2022-12-28	104.18	104.80	101.50	101.54	93.720	3,559
2022-12-27	105.86	105.86	102.74	103.22	95.270	2,974
2022-12-23	103.80	105.38	102.60	103.42	95.455	1,212
2022-12-22	107.02	107.60	102.76	102.76	94.846	2,108
2022-12-21	106.44	108.12	105.38	107.76	99.461	5,183
2022-12-20	104.78	105.88	104.56	104.80	96.729	661
2022-12-19	108.00	108.80	106.00	106.18	98.003	4,160
2022-12-16	109.32	109.40	106.78	107.44	99.165	2,406
2022-12-15	113.98	113.98	109.38	109.88	101.42	1,234
2022-12-14	114.98	117.10	114.98	117.10	108.08	95
2022-12-13	114.54	120.00	114.54	117.56	108.51	2,443
2022-12-12	114.08	114.54	109.70	113.46	104.72	2,269
2022-12-09	116.26	116.42	114.26	114.72	105.88	240
2022-12-08	112.70	115.74	112.52	114.92	106.07	965
2022-12-07	115.00	115.00	111.08	112.52	103.85	1,364
2022-12-06	118.50	118.50	115.10	115.26	106.38	289
2022-12-05	119.02	119.18	116.44	118.24	109.13	951
2022-12-02	120.06	120.40	117.16	119.10	109.93	689
2022-12-01	121.08	121.76	120.00	120.24	110.98	2,087
2022-11-30	114.26	115.40	112.50	115.40	106.51	873
2022-11-29	116.20	116.90	114.52	114.74	105.31	753
2022-11-28	118.20	118.20	115.68	116.92	107.31	946
2022-11-25	121.70	121.70	119.64	119.66	109.82	791
2022-11-24	121.08	122.00	119.80	122.00	111.97	56
2022-11-23	118.78	122.52	117.48	121.94	111.92	334
2022-11-22	117.46	118.44	115.98	118.44	108.70	928
2022-11-21	119.88	120.40	117.62	117.70	108.02	1,350
2022-11-18	119.22	120.04	117.60	119.16	109.36	421
2022-11-17	117.28	117.68	114.78	117.38	107.73	792
2022-11-16	122.20	123.30	116.38	116.80	107.20	1,973
2022-11-15	117.68	122.90	116.70	121.96	111.93	1,110
2022-11-14	117.28	118.34	115.98	118.34	108.61	1,338
2022-11-11	119.42	119.48	115.44	117.18	107.55	1,765
2022-11-10	111.34	116.10	109.50	116.10	106.56	1,649
2022-11-09	111.96	112.50	110.44	112.50	103.25	745
2022-11-08	108.96	114.10	108.96	113.10	103.80	915
2022-11-07	107.10	109.06	106.04	108.12	99.232	1,866
2022-11-04	107.58	107.96	105.60	106.98	98.186	3,432
2022-11-03	107.26	108.20	104.74	106.74	97.966	3,742
2022-11-02	119.42	119.78	117.68	117.78	108.10	580
2022-11-01	119.52	120.94	118.74	119.42	109.60	1,171
2022-10-31	120.02	120.34	117.68	118.76	109.00	460
2022-10-28	115.12	118.84	112.80	118.84	109.07	1,679
2022-10-27	117.12	118.80	116.32	118.30	108.58	2,106
2022-10-26	117.88	119.60	116.52	119.60	109.77	2,367
2022-10-25	117.24	120.00	116.86	119.32	109.51	1,471
2022-10-24	118.30	119.04	116.54	117.50	107.84	2,114
2022-10-21	113.18	115.82	113.18	115.82	106.30	572
2022-10-20	114.90	118.00	113.76	117.10	107.47	802
2022-10-19	114.38	115.30	112.40	114.96	105.51	1,585

← NewerPage 17 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.