Qualcomm Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 152.00 | 153.22 | 150.41 | 152.59 | 149.07 | 12,939 |
| 2025-05-13 | 151.32 | 153.26 | 151.32 | 151.90 | 148.39 | 9,791 |
| 2025-05-12 | 150.30 | 155.50 | 147.00 | 152.07 | 148.56 | 9,534 |
| 2025-05-09 | 145.60 | 146.91 | 144.80 | 145.81 | 142.45 | 5,625 |
| 2025-05-08 | 145.20 | 147.43 | 143.98 | 146.12 | 142.75 | 9,496 |
| 2025-05-07 | 140.80 | 143.54 | 140.22 | 141.10 | 137.84 | 5,694 |
| 2025-05-06 | 138.70 | 140.46 | 137.45 | 139.43 | 136.21 | 11,323 |
| 2025-05-02 | 136.80 | 141.39 | 136.18 | 140.41 | 137.17 | 29,292 |
| 2025-05-01 | 140.80 | 141.29 | 134.90 | 136.91 | 133.75 | 63,091 |
| 2025-04-30 | 147.70 | 148.00 | 143.90 | 147.44 | 144.04 | 17,789 |
| 2025-04-29 | 148.03 | 148.03 | 145.67 | 148.03 | 144.61 | 4,847 |
| 2025-04-28 | 147.50 | 151.00 | 145.54 | 145.86 | 142.49 | 12,343 |
| 2025-04-25 | 147.30 | 149.13 | 145.78 | 148.06 | 144.64 | 8,950 |
| 2025-04-24 | 142.00 | 147.83 | 142.00 | 147.39 | 143.99 | 10,954 |
| 2025-04-23 | 141.00 | 143.75 | 140.82 | 142.13 | 138.85 | 12,370 |
| 2025-04-22 | 137.20 | 139.00 | 136.51 | 137.82 | 134.64 | 9,413 |
| 2025-04-17 | 138.10 | 138.10 | 135.83 | 137.75 | 134.57 | 9,026 |
| 2025-04-16 | 134.70 | 137.21 | 133.53 | 134.24 | 131.14 | 7,280 |
| 2025-04-15 | 140.00 | 140.87 | 138.30 | 138.33 | 135.14 | 4,724 |
| 2025-04-14 | 142.50 | 142.92 | 136.99 | 139.68 | 136.45 | 4,686 |
| 2025-04-11 | 134.90 | 140.24 | 131.20 | 139.59 | 136.36 | 13,182 |
| 2025-04-10 | 140.40 | 143.59 | 129.32 | 132.76 | 129.69 | 64,686 |
| 2025-04-09 | 126.50 | 140.96 | 123.10 | 140.75 | 137.50 | 21,619 |
| 2025-04-08 | 132.00 | 135.25 | 128.48 | 128.53 | 125.57 | 18,694 |
| 2025-04-07 | 120.60 | 136.73 | 119.40 | 130.74 | 127.72 | 24,908 |
| 2025-04-04 | 138.50 | 139.75 | 128.91 | 129.90 | 126.90 | 54,875 |
| 2025-04-03 | 149.20 | 149.77 | 138.70 | 138.74 | 135.54 | 45,866 |
| 2025-04-02 | 152.60 | 155.28 | 150.60 | 153.43 | 149.89 | 16,832 |
| 2025-04-01 | 153.00 | 153.24 | 150.30 | 151.42 | 147.92 | 4,096 |
| 2025-03-31 | 151.32 | 151.94 | 147.93 | 151.94 | 148.43 | 12,172 |
| 2025-03-28 | 157.50 | 157.50 | 151.55 | 153.51 | 149.97 | 17,645 |
| 2025-03-27 | 159.16 | 159.16 | 155.71 | 158.34 | 154.68 | 18,573 |
| 2025-03-26 | 159.01 | 161.00 | 156.88 | 157.35 | 153.72 | 10,363 |
| 2025-03-25 | 159.30 | 161.44 | 159.30 | 160.34 | 156.64 | 4,517 |
| 2025-03-24 | 158.56 | 161.00 | 157.89 | 160.40 | 156.70 | 26,911 |
| 2025-03-21 | 157.24 | 157.71 | 153.81 | 156.80 | 153.18 | 15,369 |
| 2025-03-20 | 158.25 | 159.11 | 156.54 | 157.33 | 153.70 | 3,882 |
| 2025-03-19 | 157.24 | 160.37 | 155.39 | 160.01 | 156.32 | 8,862 |
| 2025-03-18 | 158.12 | 159.57 | 155.91 | 156.61 | 152.99 | 120,600 |
| 2025-03-17 | 155.68 | 158.71 | 155.44 | 158.41 | 154.75 | 47,382 |
| 2025-03-14 | 153.74 | 156.74 | 153.36 | 156.74 | 153.12 | 5,026 |
| 2025-03-13 | 151.43 | 155.63 | 150.44 | 152.73 | 149.20 | 24,515 |
| 2025-03-12 | 154.25 | 156.39 | 152.43 | 153.74 | 150.19 | 16,325 |
| 2025-03-11 | 155.70 | 155.98 | 150.88 | 155.11 | 151.53 | 19,248 |
| 2025-03-10 | 159.11 | 159.11 | 152.84 | 152.85 | 149.32 | 36,464 |
| 2025-03-07 | 156.18 | 160.46 | 155.17 | 160.13 | 156.43 | 6,156 |
| 2025-03-06 | 156.69 | 157.84 | 154.11 | 155.66 | 152.06 | 15,170 |
| 2025-03-05 | 156.56 | 157.04 | 153.10 | 157.04 | 153.42 | 5,567 |
| 2025-03-04 | 153.85 | 155.74 | 151.34 | 155.32 | 150.90 | 19,254 |
| 2025-03-03 | 157.57 | 160.03 | 155.68 | 156.80 | 152.34 | 136,581 |
| 2025-02-28 | 155.81 | 157.20 | 153.40 | 154.19 | 149.81 | 40,830 |
| 2025-02-27 | 163.30 | 163.30 | 158.31 | 158.73 | 154.22 | 23,238 |
| 2025-02-26 | 162.27 | 164.10 | 160.96 | 161.27 | 156.68 | 4,396 |
| 2025-02-25 | 160.92 | 163.20 | 159.48 | 161.11 | 156.53 | 231,827 |
| 2025-02-24 | 166.54 | 166.66 | 162.66 | 163.73 | 159.07 | 14,021 |
| 2025-02-21 | 173.53 | 175.50 | 166.41 | 166.56 | 161.82 | 95,882 |
| 2025-02-20 | 174.73 | 176.36 | 173.00 | 173.56 | 168.62 | 9,271 |
| 2025-02-19 | 173.78 | 176.50 | 173.47 | 175.07 | 170.10 | 17,854 |
| 2025-02-18 | 172.90 | 173.54 | 171.28 | 172.93 | 168.01 | 33,401 |
| 2025-02-14 | 171.45 | 172.83 | 171.16 | 172.55 | 167.64 | 23,676 |
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.