QUALCOMM Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 137.58 | 138.30 | 133.26 | 133.26 | 121.12 | 2,146 |
| 2022-05-03 | 138.86 | 139.28 | 135.62 | 136.70 | 124.24 | 3,094 |
| 2022-05-02 | 134.98 | 136.74 | 132.44 | 134.56 | 122.30 | 5,830 |
| 2022-04-29 | 138.70 | 140.12 | 137.48 | 137.70 | 125.15 | 3,013 |
| 2022-04-28 | 136.40 | 140.00 | 133.16 | 136.76 | 124.30 | 15,226 |
| 2022-04-27 | 125.98 | 128.60 | 123.50 | 128.06 | 116.39 | 3,435 |
| 2022-04-26 | 126.92 | 128.32 | 125.10 | 125.10 | 113.70 | 362 |
| 2022-04-25 | 121.96 | 125.14 | 121.44 | 125.14 | 113.74 | 1,805 |
| 2022-04-22 | 125.50 | 126.52 | 124.68 | 125.60 | 114.15 | 2,749 |
| 2022-04-21 | 129.94 | 131.00 | 128.96 | 129.72 | 117.90 | 881 |
| 2022-04-20 | 133.92 | 133.92 | 129.00 | 129.92 | 118.08 | 5,415 |
| 2022-04-19 | 130.48 | 130.94 | 128.00 | 130.78 | 118.86 | 2,103 |
| 2022-04-14 | 129.62 | 130.30 | 127.34 | 128.84 | 117.10 | 2,358 |
| 2022-04-13 | 127.40 | 131.14 | 126.30 | 130.22 | 118.35 | 2,870 |
| 2022-04-12 | 124.70 | 128.42 | 124.20 | 127.08 | 115.50 | 1,943 |
| 2022-04-11 | 122.96 | 126.10 | 120.00 | 125.84 | 114.37 | 2,611 |
| 2022-04-08 | 128.30 | 129.46 | 126.30 | 127.12 | 115.54 | 1,299 |
| 2022-04-07 | 127.00 | 129.18 | 126.26 | 126.26 | 114.75 | 2,547 |
| 2022-04-06 | 135.18 | 135.18 | 126.52 | 127.90 | 116.24 | 2,617 |
| 2022-04-05 | 140.78 | 140.86 | 133.66 | 133.70 | 121.52 | 8,629 |
| 2022-04-04 | 133.86 | 138.26 | 132.34 | 138.22 | 125.62 | 3,252 |
| 2022-04-01 | 139.62 | 139.68 | 131.88 | 131.88 | 119.86 | 2,750 |
| 2022-03-31 | 138.56 | 138.84 | 137.12 | 138.70 | 126.06 | 1,392 |
| 2022-03-30 | 144.42 | 144.42 | 139.80 | 140.32 | 127.53 | 1,753 |
| 2022-03-29 | 145.42 | 145.92 | 141.60 | 142.04 | 129.10 | 2,031 |
| 2022-03-28 | 145.14 | 145.14 | 141.80 | 142.12 | 129.17 | 2,684 |
| 2022-03-25 | 144.00 | 145.34 | 141.18 | 142.74 | 129.73 | 2,601 |
| 2022-03-24 | 139.86 | 143.58 | 139.86 | 142.86 | 129.84 | 1,809 |
| 2022-03-23 | 143.14 | 143.20 | 140.00 | 141.60 | 128.70 | 4,464 |
| 2022-03-22 | 142.18 | 145.10 | 140.62 | 143.56 | 130.48 | 4,297 |
| 2022-03-21 | 139.14 | 142.76 | 138.34 | 140.74 | 127.91 | 2,457 |
| 2022-03-18 | 137.46 | 140.32 | 135.54 | 139.82 | 127.08 | 9,531 |
| 2022-03-17 | 136.92 | 137.00 | 133.00 | 135.40 | 123.06 | 3,359 |
| 2022-03-16 | 133.32 | 137.12 | 132.98 | 135.18 | 122.86 | 6,518 |
| 2022-03-15 | 128.40 | 130.78 | 126.82 | 129.90 | 118.06 | 6,083 |
| 2022-03-14 | 140.02 | 140.50 | 131.24 | 131.30 | 119.33 | 7,190 |
| 2022-03-11 | 140.50 | 144.34 | 140.50 | 141.18 | 128.31 | 1,815 |
| 2022-03-10 | 141.00 | 141.14 | 136.56 | 137.46 | 124.93 | 2,413 |
| 2022-03-09 | 140.00 | 142.24 | 139.68 | 141.14 | 128.28 | 4,974 |
| 2022-03-08 | 136.52 | 139.90 | 135.12 | 136.52 | 124.08 | 7,496 |
| 2022-03-07 | 146.98 | 149.30 | 143.06 | 143.06 | 130.02 | 6,816 |
| 2022-03-04 | 149.02 | 151.50 | 148.00 | 148.96 | 135.39 | 1,637 |
| 2022-03-03 | 153.36 | 154.76 | 150.10 | 150.90 | 137.15 | 1,054 |
| 2022-03-02 | 145.60 | 152.44 | 145.60 | 152.44 | 138.55 | 1,494 |
| 2022-03-01 | 153.96 | 153.96 | 151.56 | 151.56 | 137.22 | 697 |
| 2022-02-28 | 150.22 | 153.64 | 149.46 | 153.64 | 139.10 | 1,576 |
| 2022-02-25 | 147.62 | 151.68 | 147.62 | 151.54 | 137.20 | 1,537 |
| 2022-02-24 | 138.46 | 144.30 | 134.10 | 143.94 | 130.32 | 14,284 |
| 2022-02-23 | 147.28 | 149.08 | 145.24 | 146.42 | 132.56 | 8,118 |
| 2022-02-22 | 140.30 | 149.56 | 140.00 | 146.72 | 132.84 | 17,718 |
| 2022-02-21 | 148.02 | 148.02 | 144.16 | 146.70 | 132.82 | 1,804 |
| 2022-02-18 | 148.14 | 148.32 | 145.34 | 145.72 | 131.93 | 3,157 |
| 2022-02-17 | 150.84 | 151.22 | 147.86 | 149.22 | 135.10 | 2,141 |
| 2022-02-16 | 152.00 | 152.96 | 148.78 | 149.22 | 135.10 | 2,643 |
| 2022-02-15 | 145.90 | 150.58 | 145.90 | 150.58 | 136.33 | 4,582 |
| 2022-02-14 | 145.02 | 148.16 | 143.30 | 146.90 | 133.00 | 9,849 |
| 2022-02-11 | 151.60 | 153.82 | 150.04 | 150.56 | 136.31 | 4,160 |
| 2022-02-10 | 160.04 | 160.58 | 155.38 | 155.48 | 140.77 | 5,052 |
| 2022-02-09 | 157.00 | 158.66 | 157.00 | 157.82 | 142.88 | 4,690 |
| 2022-02-08 | 154.30 | 156.56 | 152.22 | 156.46 | 141.65 | 2,045 |
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.