QUALCOMM Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 3,729.99 | 3,779.00 | 3,717.00 | 3,779.00 | 3,433.78 | 171 |
| 2022-01-10 | 3,557.41 | 3,610.00 | 3,400.01 | 3,570.01 | 3,243.88 | 3,356 |
| 2022-01-07 | 3,705.00 | 3,721.01 | 3,680.00 | 3,680.00 | 3,343.82 | 281 |
| 2022-01-06 | 3,776.48 | 3,815.00 | 3,714.71 | 3,815.00 | 3,466.49 | 292 |
| 2022-01-05 | 3,895.00 | 3,936.00 | 3,855.00 | 3,856.00 | 3,503.74 | 661 |
| 2022-01-04 | 3,849.00 | 3,864.30 | 3,765.00 | 3,765.00 | 3,421.06 | 133 |
| 2022-01-03 | 3,780.00 | 3,830.00 | 3,780.00 | 3,813.96 | 3,465.54 | 239 |
| 2021-12-31 | 3,740.00 | 3,780.00 | 3,740.00 | 3,780.00 | 3,434.69 | 896 |
| 2021-12-30 | 3,800.00 | 3,800.00 | 3,740.00 | 3,747.33 | 3,405.00 | 73 |
| 2021-12-29 | 3,835.00 | 3,835.00 | 3,815.00 | 3,835.00 | 3,484.66 | 512 |
| 2021-12-28 | 3,800.00 | 3,815.00 | 3,786.72 | 3,815.00 | 3,466.49 | 95 |
| 2021-12-27 | 3,810.00 | 3,855.00 | 3,798.00 | 3,852.67 | 3,500.72 | 232 |
| 2021-12-24 | 3,770.01 | 3,770.01 | 3,770.01 | 3,770.01 | 3,425.61 | 7 |
| 2021-12-23 | 3,783.00 | 3,783.00 | 3,767.00 | 3,770.01 | 3,425.61 | 721 |
| 2021-12-22 | 3,712.00 | 3,750.00 | 3,712.00 | 3,738.59 | 3,397.06 | 250 |
| 2021-12-21 | 3,640.00 | 3,740.00 | 3,630.30 | 3,740.00 | 3,398.34 | 3,205 |
| 2021-12-20 | 3,645.00 | 3,648.00 | 3,618.00 | 3,646.62 | 3,313.49 | 478 |
| 2021-12-17 | 3,641.00 | 3,710.00 | 3,641.00 | 3,710.00 | 3,371.08 | 5,299 |
| 2021-12-16 | 4,030.00 | 4,030.00 | 3,723.00 | 3,723.02 | 3,382.91 | 6,084 |
| 2021-12-15 | 3,886.00 | 3,982.00 | 3,850.00 | 3,952.28 | 3,591.23 | 309 |
| 2021-12-14 | 3,865.39 | 3,865.39 | 3,780.00 | 3,810.12 | 3,462.05 | 278 |
| 2021-12-13 | 3,930.00 | 3,930.00 | 3,850.00 | 3,865.39 | 3,512.28 | 1,001 |
| 2021-12-10 | 3,840.00 | 3,840.00 | 3,776.59 | 3,836.02 | 3,485.59 | 235 |
| 2021-12-09 | 3,914.88 | 3,923.95 | 3,859.35 | 3,859.35 | 3,506.79 | 294 |
| 2021-12-08 | 3,800.00 | 3,849.99 | 3,800.00 | 3,830.69 | 3,480.75 | 187 |
| 2021-12-07 | 3,873.99 | 3,899.99 | 3,784.61 | 3,820.36 | 3,471.36 | 1,476 |
| 2021-12-06 | 3,700.00 | 3,741.08 | 3,674.70 | 3,729.26 | 3,388.58 | 13,158 |
| 2021-12-03 | 3,995.00 | 3,995.00 | 3,734.00 | 3,735.00 | 3,393.80 | 1,312 |
| 2021-12-02 | 3,703.70 | 3,796.33 | 3,668.00 | 3,777.07 | 3,432.02 | 1,766 |
| 2021-12-01 | 3,832.00 | 3,891.37 | 3,770.00 | 3,857.05 | 3,504.70 | 728 |
| 2021-11-30 | 3,900.00 | 3,990.00 | 3,830.00 | 3,891.17 | 3,522.57 | 1,758 |
| 2021-11-29 | 3,803.00 | 3,999.99 | 3,803.00 | 3,990.00 | 3,612.03 | 1,094 |
| 2021-11-26 | 3,800.00 | 3,900.00 | 3,800.00 | 3,802.01 | 3,441.85 | 1,701 |
| 2021-11-25 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,485.30 | 15 |
| 2021-11-24 | 3,795.00 | 3,874.02 | 3,795.00 | 3,850.67 | 3,485.90 | 2,136 |
| 2021-11-23 | 3,760.88 | 3,830.00 | 3,760.88 | 3,814.00 | 3,452.71 | 2,706 |
| 2021-11-22 | 3,894.35 | 3,915.14 | 3,850.00 | 3,870.00 | 3,503.40 | 1,569 |
| 2021-11-19 | 3,788.00 | 3,889.99 | 3,788.00 | 3,874.98 | 3,507.91 | 1,454 |
| 2021-11-18 | 3,801.01 | 3,914.00 | 3,801.01 | 3,850.70 | 3,485.93 | 10,567 |
| 2021-11-17 | 3,800.13 | 3,859.99 | 3,703.71 | 3,790.00 | 3,430.98 | 6,345 |
| 2021-11-16 | 3,424.00 | 3,834.99 | 3,424.00 | 3,770.98 | 3,413.76 | 5,494 |
| 2021-11-12 | 3,400.00 | 3,400.00 | 3,370.00 | 3,385.00 | 3,064.34 | 929 |
| 2021-11-11 | 3,285.00 | 3,415.00 | 3,285.00 | 3,385.01 | 3,064.35 | 1,986 |
| 2021-11-10 | 3,338.03 | 3,374.99 | 3,258.81 | 3,298.06 | 2,985.64 | 3,740 |
| 2021-11-09 | 3,400.00 | 3,432.00 | 3,338.03 | 3,388.00 | 3,067.06 | 1,400 |
| 2021-11-08 | 3,319.73 | 3,399.24 | 3,310.00 | 3,389.98 | 3,068.85 | 12,011 |
| 2021-11-05 | 3,200.00 | 3,430.41 | 3,200.00 | 3,310.46 | 2,996.87 | 14,977 |
| 2021-11-04 | 3,116.08 | 3,275.00 | 3,116.08 | 3,207.85 | 2,903.98 | 30,592 |
| 2021-11-03 | 2,812.11 | 2,869.99 | 2,812.11 | 2,861.00 | 2,589.98 | 18,394 |
| 2021-11-01 | 2,788.00 | 2,800.00 | 2,786.00 | 2,800.00 | 2,534.76 | 3,638 |
| 2021-10-29 | 2,715.00 | 2,738.65 | 2,715.00 | 2,730.00 | 2,471.39 | 828 |
| 2021-10-28 | 2,700.00 | 2,721.50 | 2,692.00 | 2,721.50 | 2,463.70 | 550 |
| 2021-10-27 | 2,650.00 | 2,680.00 | 2,649.82 | 2,654.08 | 2,402.66 | 2,013 |
| 2021-10-26 | 2,670.00 | 2,675.00 | 2,665.00 | 2,674.39 | 2,421.05 | 244 |
| 2021-10-25 | 2,676.42 | 2,684.28 | 2,660.36 | 2,669.19 | 2,416.34 | 506 |
| 2021-10-22 | 2,679.53 | 2,693.10 | 2,657.70 | 2,660.45 | 2,408.43 | 1,627 |
| 2021-10-21 | 2,662.26 | 2,700.00 | 2,662.26 | 2,700.00 | 2,444.23 | 2,114 |
| 2021-10-20 | 2,657.00 | 2,682.25 | 2,657.00 | 2,667.14 | 2,414.49 | 644 |
← NewerPage 21 of 21 · 1,258 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-05 | 15.5399 MXN |
| 2025-12-04 | 16.2229 MXN |
| 2025-09-04 | 16.6790 MXN |
| 2025-06-05 | 17.0582 MXN |
| 2025-03-06 | 17.2622 MXN |
| 2024-12-05 | 17.1526 MXN |
| 2024-09-05 | 16.9494 MXN |
| 2024-05-30 | 14.4275 MXN |
| 2024-02-28 | 13.6704 MXN |
| 2023-11-29 | 13.7524 MXN |
| 2023-08-30 | 13.4136 MXN |
| 2023-05-31 | 14.2066 MXN |
| 2023-03-01 | 13.6020 MXN |
| 2022-11-30 | 14.5301 MXN |
| 2022-08-31 | 15.0840 MXN |
| 2022-06-01 | 14.8073 MXN |
| 2022-03-02 | 14.1284 MXN |
| 2021-12-01 | 14.4558 MXN |
| 2021-09-01 | 13.5572 MXN |
| 2021-06-02 | 13.5493 MXN |
| 2021-03-03 | 13.5766 MXN |
| 2020-12-02 | 13.0393 MXN |
| 2020-09-02 | 14.1913 MXN |
| 2020-06-03 | 14.0368 MXN |
| 2020-03-04 | 12.0815 MXN |
| 2019-12-04 | 12.0702 MXN |
| 2019-09-11 | 12.1222 MXN |
| 2019-06-05 | 12.1505 MXN |
| 2019-03-06 | 11.9930 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.