QUALCOMM Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 115.74 | 117.38 | 112.32 | 112.32 | 103.09 | 934 |
| 2022-10-17 | 114.32 | 116.32 | 112.92 | 113.88 | 104.52 | 641 |
| 2022-10-14 | 116.54 | 117.76 | 113.98 | 114.34 | 104.94 | 1,943 |
| 2022-10-13 | 111.50 | 116.62 | 107.92 | 115.76 | 106.24 | 1,259 |
| 2022-10-12 | 113.70 | 116.42 | 112.00 | 112.72 | 103.45 | 1,494 |
| 2022-10-11 | 116.78 | 116.78 | 112.38 | 113.60 | 104.26 | 1,551 |
| 2022-10-10 | 124.28 | 124.28 | 118.60 | 118.60 | 108.85 | 748 |
| 2022-10-07 | 126.52 | 127.40 | 125.00 | 125.04 | 114.76 | 3,455 |
| 2022-10-06 | 125.74 | 128.50 | 124.30 | 128.50 | 117.94 | 1,328 |
| 2022-10-05 | 122.18 | 124.30 | 121.66 | 124.30 | 114.08 | 515 |
| 2022-10-04 | 121.16 | 122.50 | 121.10 | 122.22 | 112.17 | 954 |
| 2022-10-03 | 114.02 | 118.74 | 114.02 | 118.72 | 108.96 | 1,353 |
| 2022-09-30 | 117.48 | 118.26 | 116.02 | 118.26 | 108.54 | 972 |
| 2022-09-29 | 121.20 | 121.80 | 117.20 | 118.56 | 108.81 | 1,307 |
| 2022-09-28 | 125.64 | 125.64 | 121.86 | 123.84 | 113.66 | 1,800 |
| 2022-09-27 | 125.40 | 127.90 | 125.40 | 125.60 | 115.28 | 1,254 |
| 2022-09-26 | 121.64 | 127.52 | 121.64 | 125.56 | 115.24 | 486 |
| 2022-09-23 | 126.16 | 126.16 | 122.96 | 124.10 | 113.90 | 2,771 |
| 2022-09-22 | 126.74 | 127.90 | 124.82 | 125.70 | 115.37 | 1,145 |
| 2022-09-21 | 126.30 | 129.52 | 125.62 | 128.98 | 118.38 | 468 |
| 2022-09-20 | 126.04 | 126.58 | 124.80 | 125.30 | 115.00 | 1,067 |
| 2022-09-19 | 124.22 | 126.60 | 123.46 | 125.34 | 115.04 | 1,886 |
| 2022-09-16 | 123.30 | 124.62 | 123.30 | 123.46 | 113.31 | 795 |
| 2022-09-15 | 128.28 | 128.28 | 124.32 | 125.80 | 115.46 | 1,687 |
| 2022-09-14 | 124.64 | 126.96 | 122.78 | 126.96 | 116.52 | 980 |
| 2022-09-13 | 131.80 | 131.80 | 126.64 | 127.18 | 116.73 | 1,725 |
| 2022-09-12 | 131.00 | 132.24 | 130.68 | 131.84 | 121.00 | 1,440 |
| 2022-09-09 | 129.48 | 131.34 | 129.20 | 131.34 | 120.54 | 1,625 |
| 2022-09-08 | 129.64 | 130.04 | 126.96 | 130.04 | 119.35 | 863 |
| 2022-09-07 | 126.94 | 129.00 | 126.94 | 128.40 | 117.85 | 569 |
| 2022-09-06 | 131.46 | 131.46 | 128.08 | 129.80 | 119.13 | 326 |
| 2022-09-05 | 129.42 | 133.00 | 129.00 | 129.00 | 118.40 | 442 |
| 2022-09-02 | 129.82 | 132.38 | 129.14 | 131.52 | 120.71 | 1,600 |
| 2022-09-01 | 130.94 | 133.02 | 127.00 | 128.10 | 117.57 | 1,214 |
| 2022-08-31 | 133.98 | 135.66 | 131.66 | 131.84 | 121.00 | 728 |
| 2022-08-30 | 138.58 | 138.76 | 134.14 | 134.34 | 122.71 | 685 |
| 2022-08-29 | 137.60 | 138.68 | 135.96 | 136.98 | 125.12 | 1,468 |
| 2022-08-26 | 146.00 | 146.28 | 141.38 | 141.92 | 129.63 | 2,136 |
| 2022-08-25 | 141.94 | 146.30 | 141.94 | 145.94 | 133.30 | 866 |
| 2022-08-24 | 141.20 | 143.18 | 139.74 | 140.78 | 128.59 | 1,119 |
| 2022-08-23 | 142.98 | 143.38 | 142.00 | 142.62 | 130.27 | 425 |
| 2022-08-22 | 146.48 | 146.48 | 143.68 | 144.32 | 131.82 | 2,515 |
| 2022-08-19 | 149.00 | 149.52 | 146.56 | 146.70 | 133.99 | 1,765 |
| 2022-08-18 | 144.52 | 148.70 | 144.52 | 148.70 | 135.82 | 958 |
| 2022-08-17 | 147.44 | 147.44 | 144.08 | 144.60 | 132.08 | 1,833 |
| 2022-08-16 | 149.10 | 150.30 | 147.00 | 147.82 | 135.02 | 4,391 |
| 2022-08-15 | 147.40 | 147.78 | 146.10 | 146.90 | 134.18 | 721 |
| 2022-08-12 | 143.48 | 146.18 | 143.48 | 146.18 | 133.52 | 4,292 |
| 2022-08-11 | 142.68 | 146.14 | 141.68 | 145.02 | 132.46 | 1,302 |
| 2022-08-10 | 139.08 | 142.62 | 138.74 | 141.82 | 129.54 | 2,027 |
| 2022-08-09 | 145.34 | 145.34 | 139.86 | 140.34 | 128.19 | 3,891 |
| 2022-08-08 | 148.80 | 149.04 | 144.70 | 144.88 | 132.33 | 2,878 |
| 2022-08-05 | 148.30 | 148.36 | 146.00 | 146.20 | 133.54 | 2,400 |
| 2022-08-04 | 146.70 | 148.46 | 145.00 | 145.80 | 133.17 | 2,355 |
| 2022-08-03 | 143.56 | 147.00 | 143.56 | 146.96 | 134.23 | 958 |
| 2022-08-02 | 143.98 | 144.22 | 141.64 | 144.22 | 131.73 | 2,215 |
| 2022-08-01 | 141.76 | 145.22 | 140.18 | 143.54 | 131.11 | 3,307 |
| 2022-07-29 | 144.20 | 144.80 | 138.48 | 138.64 | 126.63 | 4,607 |
| 2022-07-28 | 145.88 | 147.74 | 140.88 | 144.54 | 132.02 | 7,546 |
| 2022-07-27 | 149.62 | 150.52 | 148.70 | 149.56 | 136.61 | 1,641 |
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.