Qualcomm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 217.23 | 217.43 | 211.30 | 213.08 | 202.26 | 12,485,400 |
| 2024-05-24 | 203.89 | 211.30 | 203.56 | 210.36 | 199.68 | 13,809,900 |
| 2024-05-23 | 205.88 | 207.95 | 199.42 | 201.76 | 191.51 | 14,475,100 |
| 2024-05-22 | 202.93 | 204.84 | 201.70 | 202.93 | 192.63 | 11,170,100 |
| 2024-05-21 | 196.01 | 201.98 | 195.76 | 200.85 | 190.65 | 11,498,800 |
| 2024-05-20 | 194.00 | 199.99 | 193.28 | 197.76 | 187.72 | 8,879,700 |
| 2024-05-17 | 192.90 | 195.44 | 191.87 | 193.86 | 184.02 | 5,799,700 |
| 2024-05-16 | 195.00 | 195.63 | 192.78 | 193.27 | 183.46 | 8,173,400 |
| 2024-05-15 | 190.01 | 196.08 | 190.00 | 194.61 | 184.73 | 11,349,100 |
| 2024-05-14 | 184.51 | 189.29 | 184.49 | 188.97 | 179.37 | 7,713,400 |
| 2024-05-13 | 183.18 | 184.73 | 182.90 | 184.21 | 174.86 | 6,384,800 |
| 2024-05-10 | 182.00 | 183.55 | 181.24 | 182.08 | 172.83 | 4,702,500 |
| 2024-05-09 | 181.00 | 181.71 | 179.44 | 180.54 | 171.37 | 5,513,500 |
| 2024-05-08 | 176.73 | 180.79 | 176.62 | 180.55 | 171.38 | 6,242,600 |
| 2024-05-07 | 182.45 | 184.31 | 179.22 | 180.15 | 171.00 | 8,011,100 |
| 2024-05-06 | 181.91 | 182.40 | 180.40 | 181.85 | 172.62 | 6,980,100 |
| 2024-05-03 | 182.24 | 183.19 | 177.80 | 179.64 | 170.52 | 10,043,900 |
| 2024-05-02 | 175.47 | 181.69 | 175.29 | 180.10 | 170.95 | 25,894,800 |
| 2024-05-01 | 164.51 | 169.64 | 163.79 | 164.11 | 155.78 | 13,113,600 |
| 2024-04-30 | 169.23 | 169.24 | 165.81 | 165.85 | 157.43 | 6,914,200 |
| 2024-04-29 | 165.20 | 169.27 | 165.20 | 169.20 | 160.61 | 6,623,900 |
| 2024-04-26 | 162.90 | 166.52 | 162.51 | 165.66 | 157.25 | 7,141,300 |
| 2024-04-25 | 164.08 | 164.63 | 161.73 | 163.30 | 155.01 | 6,230,700 |
| 2024-04-24 | 163.87 | 165.93 | 162.00 | 163.63 | 155.32 | 6,130,500 |
| 2024-04-23 | 160.96 | 162.26 | 159.68 | 161.35 | 153.16 | 6,616,700 |
| 2024-04-22 | 158.04 | 161.64 | 157.16 | 160.18 | 152.05 | 7,848,700 |
| 2024-04-19 | 161.29 | 161.39 | 156.34 | 157.63 | 149.63 | 10,292,200 |
| 2024-04-18 | 162.36 | 164.10 | 159.86 | 161.44 | 153.24 | 9,209,400 |
| 2024-04-17 | 169.22 | 170.19 | 163.77 | 164.32 | 155.98 | 8,082,000 |
| 2024-04-16 | 169.50 | 169.57 | 167.45 | 168.58 | 160.02 | 6,390,100 |
| 2024-04-15 | 174.27 | 174.38 | 168.58 | 169.84 | 161.22 | 6,570,600 |
| 2024-04-12 | 172.28 | 173.39 | 170.96 | 171.29 | 162.59 | 8,216,700 |
| 2024-04-11 | 171.67 | 175.63 | 170.50 | 175.13 | 166.24 | 6,262,600 |
| 2024-04-10 | 172.42 | 173.71 | 170.07 | 170.86 | 162.18 | 6,177,400 |
| 2024-04-09 | 175.27 | 175.99 | 173.37 | 175.57 | 166.65 | 5,028,500 |
| 2024-04-08 | 172.93 | 174.39 | 172.36 | 173.62 | 164.80 | 4,812,000 |
| 2024-04-05 | 170.18 | 172.24 | 169.71 | 171.53 | 162.82 | 5,863,300 |
| 2024-04-04 | 175.00 | 175.95 | 169.41 | 169.76 | 161.14 | 9,031,200 |
| 2024-04-03 | 170.00 | 173.96 | 169.33 | 173.91 | 165.08 | 6,943,200 |
| 2024-04-02 | 170.47 | 171.40 | 169.28 | 171.04 | 162.35 | 7,436,300 |
| 2024-04-01 | 168.27 | 172.80 | 168.21 | 171.72 | 163.00 | 6,679,100 |
| 2024-03-28 | 169.10 | 169.89 | 167.98 | 169.30 | 160.70 | 5,324,000 |
| 2024-03-27 | 169.45 | 169.48 | 166.97 | 169.13 | 160.54 | 6,309,700 |
| 2024-03-26 | 168.05 | 169.42 | 167.00 | 167.07 | 158.59 | 5,289,900 |
| 2024-03-25 | 167.88 | 168.77 | 166.97 | 167.52 | 159.01 | 5,682,500 |
| 2024-03-22 | 169.55 | 171.90 | 169.30 | 170.10 | 161.46 | 5,645,500 |
| 2024-03-21 | 170.74 | 172.92 | 169.63 | 170.85 | 162.17 | 8,497,500 |
| 2024-03-20 | 164.10 | 168.17 | 163.83 | 167.67 | 159.16 | 5,995,800 |
| 2024-03-19 | 166.09 | 166.46 | 163.63 | 164.10 | 155.77 | 7,404,400 |
| 2024-03-18 | 170.91 | 171.46 | 166.35 | 166.92 | 158.44 | 6,653,700 |
| 2024-03-15 | 167.10 | 168.77 | 165.85 | 167.20 | 158.71 | 16,414,600 |
| 2024-03-14 | 169.60 | 169.95 | 166.71 | 168.45 | 159.90 | 8,151,000 |
| 2024-03-13 | 171.22 | 171.50 | 168.60 | 169.25 | 160.66 | 8,730,500 |
| 2024-03-12 | 172.91 | 173.90 | 170.58 | 173.08 | 164.29 | 7,642,200 |
| 2024-03-11 | 169.00 | 171.98 | 168.12 | 171.12 | 162.43 | 7,256,300 |
| 2024-03-08 | 174.82 | 175.47 | 170.54 | 170.57 | 161.91 | 11,318,000 |
| 2024-03-07 | 169.60 | 177.59 | 169.43 | 175.72 | 166.80 | 14,495,100 |
| 2024-03-06 | 164.82 | 169.25 | 164.33 | 167.89 | 159.36 | 12,230,500 |
| 2024-03-05 | 164.73 | 165.59 | 160.23 | 161.45 | 153.25 | 9,608,800 |
| 2024-03-04 | 165.12 | 167.83 | 164.72 | 166.56 | 158.10 | 11,865,100 |
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.