Qualcomm Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 173.50 | 175.98 | 172.50 | 172.50 | 172.50 | 990 |
| 2026-10-21 | 175.98 | 175.98 | 173.50 | 173.50 | 173.50 | 266 |
| 2026-10-20 | 171.54 | 175.50 | 171.54 | 175.50 | 175.50 | 731 |
| 2026-10-19 | 176.10 | 177.50 | 176.10 | 177.50 | 177.50 | 1,718 |
| 2026-10-16 | 176.50 | 176.50 | 175.82 | 176.50 | 176.50 | 386 |
| 2026-10-15 | 170.50 | 177.66 | 168.12 | 175.89 | 175.89 | 25,975 |
| 2026-10-14 | 175.50 | 178.04 | 171.00 | 172.16 | 172.16 | 23,358 |
| 2026-10-13 | 172.50 | 180.67 | 171.30 | 177.05 | 177.05 | 32,940 |
| 2026-10-12 | 176.50 | 177.66 | 172.20 | 173.80 | 173.80 | 17,411 |
| 2026-10-09 | 177.50 | 179.01 | 171.76 | 174.50 | 174.50 | 29,666 |
| 2026-10-08 | 175.50 | 178.32 | 171.01 | 172.50 | 172.50 | 39,861 |
| 2026-10-07 | 180.00 | 182.11 | 175.37 | 180.00 | 180.00 | 26,842 |
| 2026-10-06 | 181.00 | 183.21 | 179.33 | 182.30 | 182.30 | 26,076 |
| 2026-10-05 | 189.00 | 192.40 | 180.44 | 181.33 | 181.33 | 35,484 |
| 2026-10-02 | 184.00 | 188.94 | 182.01 | 186.00 | 186.00 | 23,801 |
| 2026-10-01 | 186.00 | 189.18 | 182.00 | 183.00 | 183.00 | 20,097 |
| 2026-09-30 | 184.00 | 188.43 | 182.43 | 187.00 | 187.00 | 34,106 |
| 2026-09-29 | 188.00 | 190.25 | 182.22 | 184.54 | 184.54 | 30,848 |
| 2026-09-28 | 197.50 | 205.11 | 186.71 | 188.93 | 188.93 | 62,076 |
| 2026-09-25 | 195.50 | 205.82 | 193.26 | 203.00 | 203.00 | 53,615 |
| 2026-09-24 | 195.50 | 201.68 | 191.75 | 193.50 | 193.50 | 22,768 |
| 2026-09-23 | 197.50 | 199.90 | 193.19 | 193.50 | 193.50 | 18,207 |
| 2026-09-22 | 193.50 | 197.40 | 190.50 | 195.78 | 195.78 | 32,020 |
| 2026-09-21 | 178.50 | 193.31 | 176.85 | 192.85 | 192.85 | 64,231 |
| 2026-09-18 | 189.00 | 192.20 | 176.00 | 182.00 | 182.00 | 57,001 |
| 2026-09-17 | 186.00 | 191.98 | 185.07 | 190.50 | 190.50 | 22,626 |
| 2026-09-16 | 188.00 | 191.23 | 186.27 | 188.00 | 188.00 | 16,961 |
| 2026-09-15 | 178.50 | 190.01 | 177.00 | 189.61 | 189.61 | 69,769 |
| 2026-09-14 | 175.50 | 181.11 | 170.10 | 180.63 | 180.63 | 42,743 |
| 2026-09-11 | 176.50 | 185.45 | 175.40 | 183.00 | 183.00 | 51,221 |
| 2026-09-10 | 175.50 | 182.40 | 170.99 | 176.50 | 176.50 | 48,543 |
| 2026-09-09 | 176.50 | 180.87 | 173.20 | 174.50 | 174.50 | 48,118 |
| 2026-09-08 | 170.50 | 187.43 | 167.01 | 175.50 | 175.50 | 123,962 |
| 2026-09-07 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-09-04 | 170.50 | 171.44 | 167.66 | 170.50 | 170.50 | 16,433 |
| 2026-09-03 | 169.00 | 170.20 | 164.78 | 169.00 | 169.00 | 14,089 |
| 2026-09-02 | 167.00 | 170.40 | 164.43 | 169.00 | 169.00 | 14,196 |
| 2026-09-01 | 170.50 | 171.51 | 162.21 | 165.46 | 165.46 | 22,562 |
| 2026-08-28 | 164.00 | 165.89 | 161.90 | 164.00 | 164.00 | 30,869 |
| 2026-08-27 | 164.00 | 166.79 | 161.92 | 162.00 | 162.00 | 28,042 |
| 2026-08-26 | 160.00 | 162.64 | 158.95 | 162.55 | 162.55 | 6,220 |
| 2026-08-25 | 160.00 | 161.80 | 156.01 | 159.49 | 159.49 | 10,312 |
| 2026-08-24 | 158.50 | 163.00 | 156.22 | 158.68 | 158.68 | 26,607 |
| 2026-08-21 | 162.00 | 163.55 | 159.18 | 162.00 | 162.00 | 13,861 |
| 2026-08-20 | 163.00 | 165.13 | 160.00 | 163.00 | 163.00 | 19,300 |
| 2026-08-19 | 160.00 | 166.39 | 158.11 | 161.00 | 161.00 | 29,855 |
| 2026-08-18 | 160.00 | 162.65 | 156.74 | 159.19 | 159.19 | 18,472 |
| 2026-08-17 | 166.00 | 167.74 | 161.50 | 161.81 | 161.81 | 21,647 |
| 2026-08-14 | 165.00 | 166.98 | 163.15 | 166.00 | 166.00 | 24,143 |
| 2026-08-13 | 164.00 | 166.77 | 162.00 | 166.00 | 166.00 | 20,845 |
| 2026-08-12 | 164.00 | 167.30 | 161.06 | 164.00 | 164.00 | 29,930 |
| 2026-08-11 | 163.00 | 164.99 | 161.38 | 162.52 | 162.52 | 21,862 |
| 2026-08-10 | 169.00 | 170.64 | 163.22 | 163.92 | 163.92 | 45,406 |
| 2026-08-07 | 161.00 | 167.76 | 160.10 | 164.00 | 164.00 | 34,829 |
| 2026-08-06 | 156.50 | 161.74 | 155.00 | 160.00 | 160.00 | 29,742 |
| 2026-08-05 | 163.00 | 164.62 | 157.11 | 158.50 | 158.50 | 36,790 |
| 2026-08-04 | 153.50 | 163.09 | 149.90 | 162.10 | 162.10 | 41,282 |
| 2026-08-03 | 148.00 | 150.73 | 142.88 | 150.40 | 150.40 | 33,985 |
| 2026-07-31 | 154.50 | 155.80 | 146.15 | 148.00 | 148.00 | 34,315 |
| 2026-07-30 | 146.00 | 154.09 | 145.68 | 150.50 | 150.50 | 56,480 |
Page 1 of 21 · 1,237 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-05 | 0.8900 USD |
| 2025-12-03 | 0.8900 USD |
| 2025-09-03 | 0.8900 USD |
| 2025-06-04 | 0.8900 USD |
| 2025-03-05 | 0.8500 USD |
| 2024-12-05 | 0.8500 USD |
| 2024-09-05 | 0.8500 USD |
| 2024-05-30 | 0.8500 USD |
| 2024-02-28 | 0.8000 USD |
| 2023-11-29 | 0.8000 USD |
| 2023-08-30 | 0.8000 USD |
| 2023-05-31 | 0.8000 USD |
| 2023-03-01 | 0.7500 USD |
| 2022-11-30 | 0.7500 USD |
| 2022-08-31 | 0.7500 USD |
| 2022-06-01 | 0.7500 USD |
| 2022-03-02 | 0.6800 USD |
| 2021-12-01 | 0.6800 USD |
| 2021-09-01 | 0.6800 USD |
| 2021-06-02 | 0.6800 USD |
| 2021-03-03 | 0.6500 USD |
| 2020-12-02 | 0.6500 USD |
| 2020-09-02 | 0.6500 USD |
| 2020-06-03 | 0.6500 USD |
| 2020-03-04 | 0.6200 USD |
| 2019-12-04 | 0.6200 USD |
| 2019-09-11 | 0.6200 USD |
| 2019-06-05 | 0.6200 USD |
| 2019-03-06 | 0.6200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.