QUALCOMM Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 151.88 | 153.84 | 150.76 | 151.24 | 145.00 | 5,083 |
| 2024-11-25 | 150.30 | 152.24 | 149.52 | 151.62 | 145.36 | 3,229 |
| 2024-11-22 | 148.26 | 149.58 | 147.74 | 148.70 | 142.56 | 3,226 |
| 2024-11-21 | 145.70 | 149.10 | 144.64 | 149.10 | 142.95 | 6,823 |
| 2024-11-20 | 156.76 | 156.76 | 146.30 | 147.76 | 141.66 | 6,884 |
| 2024-11-19 | 156.20 | 156.88 | 154.26 | 155.70 | 149.27 | 6,105 |
| 2024-11-18 | 153.92 | 156.14 | 152.50 | 155.94 | 149.50 | 3,596 |
| 2024-11-15 | 154.02 | 155.80 | 153.24 | 153.40 | 147.07 | 3,750 |
| 2024-11-14 | 152.00 | 155.20 | 151.82 | 154.74 | 148.35 | 2,183 |
| 2024-11-13 | 154.02 | 154.38 | 151.22 | 152.02 | 145.75 | 3,690 |
| 2024-11-12 | 157.48 | 158.06 | 154.98 | 154.98 | 148.58 | 2,706 |
| 2024-11-11 | 160.16 | 161.24 | 156.58 | 156.98 | 150.50 | 5,229 |
| 2024-11-08 | 160.44 | 161.04 | 157.20 | 158.64 | 152.09 | 6,943 |
| 2024-11-07 | 171.42 | 174.92 | 159.38 | 161.82 | 155.14 | 21,597 |
| 2024-11-06 | 158.82 | 159.72 | 156.70 | 159.72 | 153.13 | 7,179 |
| 2024-11-05 | 152.02 | 152.94 | 151.22 | 152.48 | 146.19 | 1,511 |
| 2024-11-04 | 151.76 | 153.62 | 150.00 | 153.16 | 146.84 | 2,142 |
| 2024-11-01 | 151.04 | 152.84 | 150.14 | 152.62 | 146.32 | 1,709 |
| 2024-10-31 | 153.46 | 154.72 | 149.92 | 150.22 | 144.02 | 3,979 |
| 2024-10-30 | 159.32 | 159.32 | 155.42 | 155.78 | 149.35 | 2,293 |
| 2024-10-29 | 159.96 | 162.32 | 158.96 | 161.70 | 155.03 | 8,842 |
| 2024-10-28 | 158.80 | 159.80 | 156.78 | 159.80 | 153.20 | 2,013 |
| 2024-10-25 | 155.46 | 159.82 | 155.46 | 159.66 | 153.07 | 2,417 |
| 2024-10-24 | 155.06 | 156.22 | 153.70 | 156.02 | 149.58 | 3,096 |
| 2024-10-23 | 151.56 | 158.74 | 151.22 | 156.70 | 150.23 | 18,625 |
| 2024-10-22 | 155.46 | 158.40 | 154.70 | 158.00 | 151.48 | 2,003 |
| 2024-10-21 | 157.10 | 157.80 | 153.30 | 153.96 | 147.61 | 2,844 |
| 2024-10-18 | 158.50 | 160.00 | 156.76 | 156.76 | 150.29 | 3,066 |
| 2024-10-17 | 160.82 | 163.74 | 158.30 | 161.10 | 154.45 | 7,624 |
| 2024-10-16 | 160.74 | 160.82 | 156.46 | 158.30 | 151.77 | 5,390 |
| 2024-10-15 | 164.20 | 164.76 | 159.26 | 161.86 | 155.18 | 6,936 |
| 2024-10-14 | 155.42 | 159.48 | 155.20 | 159.48 | 152.90 | 2,789 |
| 2024-10-11 | 154.00 | 155.00 | 152.56 | 154.66 | 148.28 | 2,004 |
| 2024-10-10 | 155.98 | 156.02 | 151.60 | 153.52 | 147.18 | 4,139 |
| 2024-10-09 | 151.32 | 154.60 | 150.44 | 154.60 | 148.22 | 4,038 |
| 2024-10-08 | 150.74 | 152.72 | 149.16 | 152.30 | 146.01 | 6,593 |
| 2024-10-07 | 153.92 | 154.14 | 152.08 | 153.20 | 146.88 | 4,088 |
| 2024-10-04 | 152.96 | 157.86 | 152.52 | 152.52 | 146.22 | 2,267 |
| 2024-10-03 | 151.90 | 153.50 | 149.82 | 152.10 | 145.82 | 2,377 |
| 2024-10-02 | 149.22 | 153.14 | 148.62 | 153.12 | 146.80 | 1,711 |
| 2024-10-01 | 153.48 | 153.66 | 148.22 | 150.16 | 143.96 | 1,521 |
| 2024-09-30 | 152.10 | 153.34 | 149.80 | 152.34 | 146.05 | 4,389 |
| 2024-09-27 | 154.44 | 155.60 | 153.24 | 153.80 | 147.45 | 2,366 |
| 2024-09-26 | 152.96 | 157.46 | 149.70 | 151.68 | 145.42 | 7,218 |
| 2024-09-25 | 148.90 | 150.76 | 148.08 | 150.56 | 144.35 | 3,953 |
| 2024-09-24 | 149.66 | 151.58 | 149.14 | 151.04 | 144.81 | 4,434 |
| 2024-09-23 | 152.44 | 153.10 | 149.16 | 149.16 | 143.00 | 5,404 |
| 2024-09-20 | 154.94 | 155.22 | 152.44 | 153.20 | 146.88 | 6,929 |
| 2024-09-19 | 154.26 | 157.00 | 154.16 | 156.14 | 149.70 | 4,192 |
| 2024-09-18 | 151.98 | 152.62 | 150.74 | 151.76 | 145.50 | 3,423 |
| 2024-09-17 | 150.30 | 152.20 | 149.64 | 151.30 | 145.06 | 3,668 |
| 2024-09-16 | 151.14 | 151.14 | 147.30 | 148.20 | 142.08 | 7,069 |
| 2024-09-13 | 149.00 | 150.96 | 148.74 | 150.80 | 144.58 | 2,680 |
| 2024-09-12 | 152.12 | 152.26 | 147.96 | 148.34 | 142.22 | 2,912 |
| 2024-09-11 | 145.78 | 148.44 | 144.80 | 146.38 | 140.34 | 2,168 |
| 2024-09-10 | 145.50 | 146.66 | 143.56 | 145.16 | 139.17 | 7,171 |
| 2024-09-09 | 144.48 | 146.84 | 143.86 | 144.76 | 138.79 | 1,868 |
| 2024-09-06 | 145.68 | 148.94 | 143.00 | 143.00 | 137.10 | 12,635 |
| 2024-09-05 | 148.94 | 149.64 | 146.30 | 146.62 | 140.57 | 4,875 |
| 2024-09-04 | 145.06 | 151.38 | 145.06 | 150.36 | 143.45 | 3,747 |
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.