QUALCOMM Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 151.68 | 154.46 | 148.06 | 148.06 | 145.02 | 6,091 |
| 2025-11-05 | 150.02 | 154.26 | 149.74 | 153.90 | 150.74 | 4,497 |
| 2025-11-04 | 154.52 | 156.00 | 152.74 | 152.74 | 149.61 | 3,390 |
| 2025-11-03 | 158.00 | 159.10 | 155.68 | 155.82 | 152.62 | 4,250 |
| 2025-10-31 | 155.50 | 157.72 | 153.84 | 157.46 | 154.23 | 10,417 |
| 2025-10-30 | 154.72 | 155.36 | 153.18 | 155.18 | 152.00 | 3,962 |
| 2025-10-29 | 157.76 | 157.76 | 154.54 | 155.06 | 151.88 | 3,916 |
| 2025-10-28 | 161.92 | 162.82 | 154.08 | 156.06 | 152.86 | 11,575 |
| 2025-10-27 | 147.12 | 175.14 | 144.88 | 163.92 | 160.56 | 12,185 |
| 2025-10-24 | 146.88 | 147.92 | 145.80 | 146.04 | 143.05 | 974 |
| 2025-10-23 | 146.52 | 146.60 | 144.80 | 146.58 | 143.57 | 523 |
| 2025-10-22 | 145.18 | 145.70 | 143.52 | 144.52 | 141.56 | 1,154 |
| 2025-10-21 | 143.22 | 144.84 | 143.00 | 144.78 | 141.81 | 324 |
| 2025-10-20 | 140.86 | 142.58 | 139.08 | 142.58 | 139.66 | 6,366 |
| 2025-10-17 | 138.70 | 140.54 | 136.82 | 139.12 | 136.27 | 3,213 |
| 2025-10-16 | 140.46 | 141.44 | 140.28 | 141.20 | 138.30 | 6,784 |
| 2025-10-15 | 140.44 | 141.14 | 138.62 | 138.62 | 135.78 | 1,491 |
| 2025-10-14 | 137.80 | 140.46 | 137.04 | 140.18 | 137.31 | 2,325 |
| 2025-10-13 | 136.50 | 139.06 | 134.80 | 138.98 | 136.13 | 19,998 |
| 2025-10-10 | 143.84 | 143.84 | 136.00 | 137.52 | 134.70 | 13,303 |
| 2025-10-09 | 144.50 | 144.74 | 141.86 | 141.86 | 138.95 | 2,037 |
| 2025-10-08 | 142.78 | 144.90 | 141.42 | 144.90 | 141.93 | 2,454 |
| 2025-10-07 | 143.92 | 147.16 | 143.46 | 143.46 | 140.52 | 1,746 |
| 2025-10-06 | 145.04 | 146.44 | 143.42 | 144.62 | 141.65 | 2,121 |
| 2025-10-03 | 144.64 | 145.76 | 143.84 | 145.08 | 142.11 | 2,212 |
| 2025-10-02 | 141.98 | 144.16 | 141.98 | 143.16 | 140.22 | 4,186 |
| 2025-10-01 | 140.94 | 142.66 | 140.02 | 140.58 | 137.70 | 4,830 |
| 2025-09-30 | 141.12 | 141.96 | 140.46 | 141.80 | 138.89 | 1,987 |
| 2025-09-29 | 145.02 | 145.78 | 141.24 | 141.36 | 138.46 | 2,475 |
| 2025-09-26 | 145.62 | 146.18 | 144.18 | 144.38 | 141.42 | 3,347 |
| 2025-09-25 | 147.00 | 147.28 | 144.52 | 146.22 | 143.22 | 6,155 |
| 2025-09-24 | 143.86 | 147.70 | 143.82 | 147.62 | 144.59 | 2,064 |
| 2025-09-23 | 143.60 | 144.74 | 143.60 | 144.52 | 141.56 | 1,993 |
| 2025-09-22 | 142.10 | 143.36 | 140.54 | 143.24 | 140.30 | 2,879 |
| 2025-09-19 | 142.74 | 144.30 | 141.78 | 142.00 | 139.09 | 2,255 |
| 2025-09-18 | 140.00 | 142.98 | 139.80 | 142.46 | 139.54 | 4,624 |
| 2025-09-17 | 138.78 | 139.42 | 138.16 | 139.34 | 136.48 | 1,371 |
| 2025-09-16 | 136.94 | 139.16 | 136.62 | 139.16 | 136.31 | 2,920 |
| 2025-09-15 | 137.94 | 138.24 | 136.54 | 136.76 | 133.96 | 2,396 |
| 2025-09-12 | 137.46 | 137.56 | 136.32 | 137.16 | 134.35 | 3,835 |
| 2025-09-11 | 135.96 | 137.54 | 134.76 | 137.42 | 134.60 | 5,993 |
| 2025-09-10 | 135.82 | 136.62 | 133.74 | 134.40 | 131.64 | 2,420 |
| 2025-09-09 | 136.28 | 137.52 | 135.60 | 136.42 | 133.62 | 862 |
| 2025-09-08 | 136.54 | 136.86 | 134.44 | 135.96 | 133.17 | 3,109 |
| 2025-09-05 | 137.18 | 138.98 | 136.00 | 136.42 | 133.62 | 1,956 |
| 2025-09-04 | 134.52 | 135.40 | 132.80 | 135.12 | 132.35 | 3,276 |
| 2025-09-03 | 135.72 | 136.86 | 133.60 | 134.04 | 130.54 | 3,668 |
| 2025-09-02 | 138.36 | 138.36 | 132.88 | 133.78 | 130.29 | 10,274 |
| 2025-09-01 | 136.80 | 137.66 | 136.00 | 137.10 | 133.52 | 856 |
| 2025-08-29 | 136.94 | 138.20 | 136.64 | 137.04 | 133.46 | 1,410 |
| 2025-08-28 | 137.96 | 138.14 | 136.26 | 137.20 | 133.62 | 1,246 |
| 2025-08-27 | 137.08 | 137.82 | 136.30 | 136.98 | 133.41 | 589 |
| 2025-08-26 | 133.88 | 136.92 | 133.74 | 136.82 | 133.25 | 4,564 |
| 2025-08-25 | 134.88 | 135.12 | 133.20 | 133.78 | 130.29 | 1,498 |
| 2025-08-22 | 133.12 | 136.42 | 132.90 | 135.42 | 131.89 | 1,486 |
| 2025-08-21 | 133.18 | 133.36 | 132.00 | 132.68 | 129.22 | 1,700 |
| 2025-08-20 | 133.62 | 134.22 | 131.72 | 133.10 | 129.63 | 3,070 |
| 2025-08-19 | 136.20 | 136.46 | 134.02 | 134.74 | 131.22 | 1,940 |
| 2025-08-18 | 134.96 | 136.42 | 134.82 | 136.32 | 132.76 | 1,886 |
| 2025-08-15 | 136.00 | 136.14 | 134.50 | 134.86 | 131.34 | 3,588 |
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.