QUALCOMM Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 149.58 | 150.92 | 148.40 | 148.60 | 135.73 | 2,280 |
| 2022-07-25 | 150.98 | 151.00 | 148.94 | 149.54 | 136.59 | 2,521 |
| 2022-07-22 | 151.82 | 153.50 | 150.84 | 150.84 | 137.78 | 3,729 |
| 2022-07-21 | 147.14 | 150.48 | 147.14 | 150.48 | 137.45 | 2,207 |
| 2022-07-20 | 145.72 | 148.76 | 143.24 | 148.76 | 135.88 | 2,658 |
| 2022-07-19 | 140.40 | 143.22 | 138.10 | 143.22 | 130.82 | 1,272 |
| 2022-07-18 | 144.70 | 144.72 | 140.22 | 142.02 | 129.72 | 3,214 |
| 2022-07-15 | 139.00 | 144.16 | 139.00 | 141.68 | 129.41 | 2,393 |
| 2022-07-14 | 134.44 | 136.86 | 134.16 | 136.04 | 124.26 | 1,903 |
| 2022-07-13 | 133.74 | 135.56 | 129.58 | 133.78 | 122.19 | 2,494 |
| 2022-07-12 | 132.16 | 134.08 | 129.78 | 134.04 | 122.43 | 4,269 |
| 2022-07-11 | 133.18 | 133.40 | 131.68 | 131.98 | 120.55 | 234 |
| 2022-07-08 | 132.00 | 134.46 | 129.62 | 133.32 | 121.77 | 1,946 |
| 2022-07-07 | 124.62 | 130.66 | 124.62 | 130.04 | 118.78 | 3,395 |
| 2022-07-06 | 123.38 | 124.12 | 121.64 | 123.90 | 113.17 | 1,247 |
| 2022-07-05 | 118.70 | 120.12 | 117.66 | 118.24 | 108.00 | 1,198 |
| 2022-07-04 | 118.80 | 118.80 | 116.30 | 118.00 | 107.78 | 591 |
| 2022-07-01 | 120.48 | 121.82 | 117.90 | 118.22 | 107.98 | 1,153 |
| 2022-06-30 | 122.44 | 123.74 | 120.64 | 123.38 | 112.69 | 1,431 |
| 2022-06-29 | 125.84 | 126.16 | 121.24 | 123.56 | 112.86 | 3,158 |
| 2022-06-28 | 121.28 | 124.68 | 120.36 | 121.46 | 110.94 | 771 |
| 2022-06-27 | 119.78 | 122.10 | 118.60 | 122.10 | 111.53 | 2,541 |
| 2022-06-24 | 115.96 | 118.84 | 114.00 | 117.22 | 107.07 | 2,353 |
| 2022-06-23 | 115.50 | 118.10 | 114.98 | 115.24 | 105.26 | 1,327 |
| 2022-06-22 | 117.42 | 117.42 | 114.50 | 114.56 | 104.64 | 3,399 |
| 2022-06-21 | 117.58 | 119.34 | 115.58 | 118.30 | 108.05 | 3,175 |
| 2022-06-20 | 116.88 | 116.88 | 113.14 | 113.82 | 103.96 | 3,478 |
| 2022-06-17 | 115.50 | 116.98 | 113.68 | 114.94 | 104.99 | 1,687 |
| 2022-06-16 | 124.62 | 124.62 | 114.76 | 115.88 | 105.84 | 4,903 |
| 2022-06-15 | 126.46 | 127.10 | 124.62 | 125.64 | 114.76 | 2,067 |
| 2022-06-14 | 125.80 | 126.34 | 123.40 | 124.68 | 113.88 | 3,564 |
| 2022-06-13 | 123.98 | 125.72 | 121.12 | 122.80 | 112.16 | 8,526 |
| 2022-06-10 | 128.98 | 129.52 | 125.92 | 126.04 | 115.12 | 3,605 |
| 2022-06-09 | 129.34 | 130.74 | 128.54 | 130.74 | 119.42 | 1,063 |
| 2022-06-08 | 131.70 | 132.42 | 130.14 | 131.10 | 119.75 | 1,383 |
| 2022-06-07 | 130.48 | 132.66 | 129.94 | 131.62 | 120.22 | 2,142 |
| 2022-06-06 | 132.06 | 135.00 | 132.06 | 132.70 | 121.21 | 2,775 |
| 2022-06-03 | 136.06 | 136.48 | 131.18 | 132.04 | 120.60 | 1,702 |
| 2022-06-02 | 131.12 | 133.64 | 130.88 | 133.62 | 122.05 | 1,378 |
| 2022-06-01 | 133.22 | 133.58 | 131.34 | 131.34 | 119.96 | 2,498 |
| 2022-05-31 | 132.62 | 132.62 | 128.44 | 130.32 | 118.44 | 5,792 |
| 2022-05-30 | 132.42 | 135.22 | 131.26 | 135.22 | 122.90 | 2,267 |
| 2022-05-27 | 125.00 | 129.36 | 124.90 | 129.36 | 117.57 | 2,994 |
| 2022-05-26 | 122.08 | 126.20 | 121.42 | 125.54 | 114.10 | 4,223 |
| 2022-05-25 | 120.70 | 122.02 | 119.28 | 120.10 | 109.16 | 3,326 |
| 2022-05-24 | 121.16 | 122.02 | 117.76 | 117.92 | 107.17 | 4,100 |
| 2022-05-23 | 126.12 | 126.46 | 120.30 | 123.12 | 111.90 | 7,425 |
| 2022-05-20 | 124.80 | 127.40 | 122.20 | 122.46 | 111.30 | 2,566 |
| 2022-05-19 | 124.28 | 125.30 | 121.80 | 124.92 | 113.54 | 6,709 |
| 2022-05-18 | 132.40 | 132.56 | 127.14 | 127.14 | 115.55 | 2,730 |
| 2022-05-17 | 129.30 | 132.32 | 129.30 | 131.94 | 119.92 | 2,929 |
| 2022-05-16 | 128.48 | 129.72 | 126.92 | 128.26 | 116.57 | 1,391 |
| 2022-05-13 | 129.02 | 130.04 | 127.84 | 129.46 | 117.66 | 4,371 |
| 2022-05-12 | 125.12 | 127.42 | 124.00 | 126.38 | 114.86 | 4,424 |
| 2022-05-11 | 131.00 | 132.22 | 126.60 | 128.50 | 116.79 | 3,401 |
| 2022-05-10 | 129.82 | 132.34 | 128.58 | 128.58 | 116.86 | 3,119 |
| 2022-05-09 | 132.98 | 133.60 | 128.40 | 128.40 | 116.70 | 3,370 |
| 2022-05-06 | 134.30 | 135.60 | 130.76 | 134.44 | 122.19 | 1,544 |
| 2022-05-05 | 140.38 | 140.38 | 132.88 | 134.10 | 121.88 | 2,428 |
| 2022-05-04 | 137.58 | 138.30 | 133.26 | 133.26 | 121.12 | 2,146 |
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.