Qualcomm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 172.99 | 174.87 | 172.08 | 174.22 | 166.05 | 6,309,500 |
| 2024-08-20 | 173.86 | 175.43 | 171.15 | 172.11 | 164.04 | 6,222,400 |
| 2024-08-19 | 171.57 | 174.32 | 168.74 | 174.26 | 166.09 | 6,708,100 |
| 2024-08-16 | 172.29 | 173.38 | 170.63 | 172.18 | 164.11 | 5,435,700 |
| 2024-08-15 | 171.75 | 174.64 | 170.61 | 173.34 | 165.21 | 10,752,100 |
| 2024-08-14 | 170.64 | 171.26 | 164.72 | 167.15 | 159.31 | 7,208,200 |
| 2024-08-13 | 164.30 | 169.56 | 163.28 | 169.47 | 161.52 | 11,102,100 |
| 2024-08-12 | 160.56 | 163.39 | 157.42 | 162.89 | 155.25 | 8,548,000 |
| 2024-08-09 | 164.07 | 165.89 | 161.98 | 164.48 | 156.77 | 4,824,600 |
| 2024-08-08 | 160.74 | 165.59 | 157.87 | 164.95 | 157.22 | 9,590,900 |
| 2024-08-07 | 163.58 | 164.32 | 155.50 | 156.12 | 148.80 | 9,266,900 |
| 2024-08-06 | 158.42 | 163.63 | 156.50 | 158.72 | 151.28 | 9,301,000 |
| 2024-08-05 | 153.27 | 162.82 | 151.39 | 157.95 | 150.54 | 12,733,900 |
| 2024-08-02 | 160.52 | 164.26 | 157.53 | 159.31 | 151.84 | 16,618,900 |
| 2024-08-01 | 171.76 | 176.97 | 161.33 | 164.00 | 156.31 | 24,795,000 |
| 2024-07-31 | 175.58 | 181.08 | 173.41 | 180.95 | 172.47 | 19,222,200 |
| 2024-07-30 | 179.34 | 179.40 | 166.77 | 166.94 | 159.11 | 15,338,900 |
| 2024-07-29 | 181.50 | 182.64 | 177.85 | 178.64 | 170.26 | 6,051,600 |
| 2024-07-26 | 179.01 | 181.30 | 177.57 | 180.05 | 171.61 | 6,567,800 |
| 2024-07-25 | 179.62 | 180.24 | 173.27 | 175.39 | 167.17 | 12,700,100 |
| 2024-07-24 | 189.34 | 189.61 | 180.69 | 181.07 | 172.58 | 13,295,300 |
| 2024-07-23 | 194.20 | 196.24 | 192.15 | 193.35 | 184.28 | 5,796,700 |
| 2024-07-22 | 191.00 | 195.50 | 189.05 | 194.97 | 185.83 | 7,590,000 |
| 2024-07-19 | 191.69 | 193.09 | 185.76 | 186.21 | 177.48 | 9,195,700 |
| 2024-07-18 | 193.78 | 193.90 | 186.95 | 191.46 | 182.48 | 9,960,600 |
| 2024-07-17 | 199.73 | 200.00 | 190.56 | 191.60 | 182.62 | 16,156,200 |
| 2024-07-16 | 210.00 | 211.09 | 206.62 | 209.64 | 199.81 | 5,998,500 |
| 2024-07-15 | 203.00 | 209.24 | 202.79 | 208.18 | 198.42 | 7,463,700 |
| 2024-07-12 | 201.66 | 206.08 | 200.25 | 202.43 | 192.94 | 7,217,200 |
| 2024-07-11 | 210.02 | 210.13 | 199.77 | 199.85 | 190.48 | 8,602,200 |
| 2024-07-10 | 208.74 | 209.24 | 206.56 | 208.80 | 199.01 | 5,159,400 |
| 2024-07-09 | 206.48 | 208.55 | 204.66 | 207.12 | 197.41 | 5,272,600 |
| 2024-07-08 | 207.24 | 210.44 | 206.15 | 207.89 | 198.14 | 6,920,400 |
| 2024-07-05 | 205.85 | 206.75 | 203.98 | 205.75 | 196.10 | 6,375,200 |
| 2024-07-03 | 202.68 | 204.86 | 200.44 | 203.81 | 194.25 | 4,996,200 |
| 2024-07-02 | 198.25 | 200.48 | 197.09 | 200.16 | 190.77 | 5,632,900 |
| 2024-07-01 | 199.47 | 200.67 | 196.08 | 200.03 | 190.65 | 6,800,600 |
| 2024-06-28 | 196.00 | 203.94 | 195.61 | 199.18 | 189.84 | 15,547,500 |
| 2024-06-27 | 196.87 | 198.57 | 193.84 | 195.15 | 186.00 | 11,936,600 |
| 2024-06-26 | 200.31 | 201.15 | 195.70 | 197.33 | 188.08 | 10,023,800 |
| 2024-06-25 | 203.14 | 203.15 | 199.17 | 202.17 | 192.69 | 11,974,900 |
| 2024-06-24 | 206.91 | 207.03 | 200.24 | 200.84 | 191.42 | 16,087,700 |
| 2024-06-21 | 211.76 | 215.47 | 209.41 | 212.53 | 202.56 | 22,286,500 |
| 2024-06-20 | 224.20 | 225.90 | 212.84 | 215.47 | 205.37 | 18,701,200 |
| 2024-06-18 | 226.82 | 230.63 | 226.00 | 227.09 | 216.44 | 22,037,500 |
| 2024-06-17 | 217.09 | 222.67 | 213.40 | 222.22 | 211.80 | 12,109,100 |
| 2024-06-14 | 217.64 | 218.05 | 213.65 | 215.33 | 205.23 | 6,438,200 |
| 2024-06-13 | 216.36 | 218.36 | 213.01 | 217.81 | 207.60 | 10,102,800 |
| 2024-06-12 | 212.50 | 215.62 | 210.88 | 215.39 | 205.29 | 9,502,800 |
| 2024-06-11 | 207.15 | 209.45 | 204.78 | 208.52 | 198.74 | 8,197,500 |
| 2024-06-10 | 205.29 | 210.58 | 204.56 | 209.35 | 199.53 | 6,465,100 |
| 2024-06-07 | 209.73 | 209.80 | 204.89 | 206.62 | 196.93 | 5,714,400 |
| 2024-06-06 | 211.90 | 212.24 | 208.79 | 209.44 | 199.62 | 7,597,200 |
| 2024-06-05 | 206.93 | 212.50 | 205.37 | 211.90 | 201.96 | 11,626,300 |
| 2024-06-04 | 205.91 | 206.23 | 201.66 | 204.37 | 194.79 | 6,629,100 |
| 2024-06-03 | 209.56 | 210.98 | 202.41 | 205.91 | 196.26 | 12,419,500 |
| 2024-05-31 | 208.00 | 209.05 | 198.71 | 204.05 | 194.48 | 15,064,900 |
| 2024-05-30 | 208.00 | 209.37 | 203.82 | 204.80 | 195.20 | 12,245,300 |
| 2024-05-29 | 208.65 | 210.66 | 206.70 | 208.26 | 197.68 | 12,552,500 |
| 2024-05-28 | 217.23 | 217.43 | 211.30 | 213.08 | 202.26 | 12,485,400 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2004-08-16 | 2:1 |
| 1999-12-31 | 4:1 |
| 1999-05-11 | 2:1 |
| 1994-02-24 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.9200 USD |
| 2026-06-04 | 0.9200 USD |
| 2026-03-05 | 0.8900 USD |
| 2025-12-04 | 0.8900 USD |
| 2025-09-04 | 0.8900 USD |
| 2025-06-05 | 0.8900 USD |
| 2025-03-06 | 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.