QUALCOMM Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 157.32 | 158.58 | 155.38 | 155.94 | 141.18 | 5,374 |
| 2022-02-04 | 160.98 | 161.04 | 154.68 | 156.34 | 141.54 | 7,728 |
| 2022-02-03 | 164.02 | 168.00 | 158.40 | 158.72 | 143.70 | 18,921 |
| 2022-02-02 | 162.84 | 164.48 | 159.70 | 163.28 | 147.83 | 14,390 |
| 2022-02-01 | 156.48 | 157.74 | 154.20 | 155.94 | 141.18 | 3,309 |
| 2022-01-31 | 150.02 | 153.62 | 148.82 | 153.62 | 139.08 | 3,675 |
| 2022-01-28 | 147.60 | 147.60 | 141.76 | 146.12 | 132.29 | 8,810 |
| 2022-01-27 | 147.98 | 153.00 | 147.76 | 149.04 | 134.94 | 4,827 |
| 2022-01-26 | 147.98 | 151.36 | 147.98 | 150.36 | 136.13 | 3,348 |
| 2022-01-25 | 146.76 | 149.90 | 145.68 | 147.60 | 133.63 | 4,683 |
| 2022-01-24 | 147.54 | 147.96 | 142.46 | 144.66 | 130.97 | 9,800 |
| 2022-01-21 | 145.98 | 151.12 | 144.00 | 150.44 | 136.20 | 7,677 |
| 2022-01-20 | 152.54 | 154.26 | 149.40 | 153.42 | 138.90 | 5,923 |
| 2022-01-19 | 156.50 | 159.70 | 152.42 | 152.42 | 138.00 | 3,635 |
| 2022-01-18 | 164.52 | 164.52 | 161.16 | 161.62 | 146.33 | 3,723 |
| 2022-01-17 | 164.50 | 166.20 | 164.00 | 164.54 | 148.97 | 895 |
| 2022-01-14 | 160.90 | 166.26 | 158.18 | 165.26 | 149.62 | 3,696 |
| 2022-01-13 | 163.36 | 167.04 | 162.90 | 164.26 | 148.72 | 4,730 |
| 2022-01-12 | 163.78 | 165.92 | 162.60 | 163.38 | 147.92 | 4,275 |
| 2022-01-11 | 158.50 | 160.34 | 154.00 | 160.12 | 144.97 | 6,540 |
| 2022-01-10 | 160.24 | 160.24 | 154.46 | 154.84 | 140.19 | 3,981 |
| 2022-01-07 | 166.80 | 166.80 | 159.10 | 160.40 | 145.22 | 2,862 |
| 2022-01-06 | 166.84 | 166.84 | 161.94 | 163.52 | 148.05 | 4,629 |
| 2022-01-05 | 163.80 | 170.42 | 163.50 | 170.42 | 154.29 | 3,961 |
| 2022-01-04 | 164.98 | 167.40 | 160.36 | 161.20 | 145.94 | 2,509 |
| 2022-01-03 | 162.24 | 164.78 | 160.00 | 164.08 | 148.55 | 2,234 |
| 2021-12-30 | 164.02 | 166.04 | 163.46 | 164.74 | 149.15 | 977 |
| 2021-12-29 | 165.00 | 165.00 | 162.78 | 163.80 | 148.30 | 2,755 |
| 2021-12-28 | 163.66 | 165.72 | 162.56 | 162.56 | 147.18 | 2,237 |
| 2021-12-27 | 162.00 | 163.78 | 161.50 | 163.24 | 147.79 | 1,215 |
| 2021-12-23 | 159.60 | 162.00 | 159.44 | 162.00 | 146.67 | 1,692 |
| 2021-12-22 | 159.78 | 159.78 | 157.10 | 159.26 | 144.19 | 1,133 |
| 2021-12-21 | 158.00 | 159.78 | 154.88 | 156.62 | 141.80 | 3,455 |
| 2021-12-20 | 155.02 | 156.24 | 152.52 | 154.90 | 140.24 | 8,334 |
| 2021-12-17 | 155.72 | 159.50 | 155.12 | 158.24 | 143.27 | 6,460 |
| 2021-12-16 | 168.58 | 169.80 | 163.44 | 163.44 | 147.97 | 10,019 |
| 2021-12-15 | 162.30 | 163.90 | 160.80 | 161.24 | 145.98 | 4,090 |
| 2021-12-14 | 163.78 | 163.78 | 159.74 | 159.74 | 144.62 | 2,670 |
| 2021-12-13 | 163.62 | 169.22 | 163.38 | 163.38 | 147.92 | 10,425 |
| 2021-12-10 | 161.74 | 164.32 | 160.20 | 160.66 | 145.46 | 2,553 |
| 2021-12-09 | 160.78 | 166.00 | 160.04 | 164.46 | 148.90 | 2,565 |
| 2021-12-08 | 163.38 | 163.72 | 160.00 | 161.42 | 146.14 | 2,541 |
| 2021-12-07 | 156.48 | 163.42 | 156.48 | 163.42 | 147.95 | 4,772 |
| 2021-12-06 | 156.44 | 157.20 | 152.74 | 153.78 | 139.23 | 6,469 |
| 2021-12-03 | 157.00 | 159.38 | 155.00 | 156.44 | 141.64 | 6,748 |
| 2021-12-02 | 156.10 | 156.62 | 150.72 | 154.06 | 139.48 | 20,022 |
| 2021-12-01 | 161.88 | 162.00 | 157.78 | 160.92 | 145.69 | 4,226 |
| 2021-11-30 | 161.50 | 162.66 | 159.94 | 160.62 | 144.89 | 9,072 |
| 2021-11-29 | 157.18 | 161.94 | 157.16 | 161.78 | 145.94 | 4,336 |
| 2021-11-26 | 158.78 | 159.00 | 154.74 | 156.24 | 140.94 | 13,403 |
| 2021-11-25 | 161.52 | 162.50 | 161.52 | 162.50 | 146.59 | 237 |
| 2021-11-24 | 161.38 | 161.46 | 158.70 | 161.12 | 145.34 | 5,690 |
| 2021-11-23 | 159.52 | 160.64 | 157.50 | 158.88 | 143.32 | 8,459 |
| 2021-11-22 | 164.80 | 167.66 | 159.50 | 164.16 | 148.08 | 8,526 |
| 2021-11-19 | 163.52 | 165.84 | 161.40 | 163.82 | 147.78 | 16,728 |
| 2021-11-18 | 163.34 | 166.28 | 161.00 | 162.56 | 146.64 | 8,460 |
| 2021-11-17 | 161.02 | 164.36 | 158.58 | 160.58 | 144.85 | 24,414 |
| 2021-11-16 | 149.28 | 150.16 | 147.44 | 150.16 | 135.45 | 18,237 |
| 2021-11-15 | 144.22 | 148.40 | 144.22 | 146.98 | 132.59 | 2,927 |
| 2021-11-12 | 144.64 | 144.90 | 143.24 | 144.52 | 130.37 | 5,690 |
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.