Qualcomm Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	129.33	130.05	128.03	129.95	122.73	7,485,000
2023-12-01	129.06	130.27	128.51	129.67	122.46	8,866,500
2023-11-30	129.27	129.40	127.49	129.05	121.88	11,731,800
2023-11-29	129.24	130.60	127.62	127.91	120.80	10,608,300
2023-11-28	127.20	127.31	125.67	126.59	118.80	8,817,900
2023-11-27	127.27	129.02	126.79	128.20	120.31	8,586,400
2023-11-24	128.23	128.23	127.56	127.75	119.89	3,708,200
2023-11-22	127.89	129.51	127.16	127.50	119.65	6,647,400
2023-11-21	126.89	127.47	125.75	127.02	119.20	14,641,800
2023-11-20	129.44	130.12	129.02	129.51	121.54	7,148,600
2023-11-17	129.30	129.79	128.42	129.47	121.50	6,543,300
2023-11-16	129.09	130.37	128.31	128.70	120.78	11,655,700
2023-11-15	127.92	129.73	127.56	128.92	120.99	7,789,100
2023-11-14	127.34	128.22	126.08	127.36	119.52	11,255,400
2023-11-13	124.00	124.55	122.63	123.85	116.23	7,959,200
2023-11-10	121.90	124.81	120.97	124.21	116.57	12,191,600
2023-11-09	121.12	122.43	119.85	120.10	112.71	9,002,700
2023-11-08	121.40	122.06	119.15	120.06	112.67	7,681,900
2023-11-07	119.85	121.08	119.17	120.72	113.29	7,898,400
2023-11-06	120.00	120.56	118.38	119.93	112.55	7,756,400
2023-11-03	117.95	120.10	117.36	119.52	112.16	10,670,100
2023-11-02	117.97	119.08	114.45	117.36	110.14	22,106,100
2023-11-01	109.17	111.19	108.70	110.89	104.07	12,809,900
2023-10-31	108.30	109.21	106.69	108.99	102.28	6,485,500
2023-10-30	106.71	109.33	106.18	107.83	101.19	6,634,000
2023-10-27	106.90	107.89	105.84	106.46	99.908	7,292,000
2023-10-26	104.75	106.47	104.33	105.62	99.120	8,705,200
2023-10-25	108.81	109.29	104.43	104.78	98.331	8,571,600
2023-10-24	109.30	110.33	108.44	109.39	102.66	8,578,600
2023-10-23	107.94	110.57	107.68	108.66	101.97	6,679,200
2023-10-20	111.52	111.61	108.63	108.63	101.94	7,756,500
2023-10-19	112.39	114.40	110.84	111.28	104.43	10,511,500
2023-10-18	111.06	112.11	110.03	110.98	104.15	7,174,500
2023-10-17	108.81	112.27	108.02	112.20	105.29	7,334,000
2023-10-16	109.09	111.08	108.95	110.51	103.71	6,254,700
2023-10-13	111.72	111.97	108.54	108.66	101.97	6,035,600
2023-10-12	111.98	112.21	110.32	111.46	104.60	5,371,700
2023-10-11	112.28	112.64	109.58	111.12	104.28	6,378,600
2023-10-10	111.50	112.99	110.43	112.31	105.40	6,253,000
2023-10-09	110.32	111.98	109.48	111.80	104.92	4,714,500
2023-10-06	110.87	111.33	108.05	110.88	104.06	7,930,600
2023-10-05	109.70	110.46	108.95	109.80	103.04	5,089,700
2023-10-04	110.80	111.07	108.80	109.85	103.09	7,189,400
2023-10-03	110.81	112.26	109.38	110.19	103.41	7,750,700
2023-10-02	110.40	111.79	109.60	111.10	104.26	5,751,500
2023-09-29	111.88	112.23	110.64	111.06	104.22	4,869,300
2023-09-28	109.76	111.91	109.18	111.10	104.26	4,851,300
2023-09-27	110.73	110.81	107.43	109.19	102.47	7,225,000
2023-09-26	109.85	110.64	109.34	109.72	102.97	6,559,800
2023-09-25	106.84	110.48	106.71	110.43	103.63	6,782,500
2023-09-22	108.77	109.78	107.36	107.68	101.05	6,965,500
2023-09-21	107.98	109.59	107.85	107.96	101.32	7,007,200
2023-09-20	111.74	111.80	109.16	109.22	102.50	7,073,800
2023-09-19	112.20	112.34	109.91	110.72	103.91	5,658,800
2023-09-18	112.89	113.83	112.46	112.75	105.81	5,065,100
2023-09-15	113.97	115.19	112.46	113.14	106.18	12,247,400
2023-09-14	113.77	114.74	113.00	114.04	107.02	7,138,100
2023-09-13	111.58	113.60	111.53	112.64	105.71	8,131,500
2023-09-12	109.58	112.74	109.51	111.23	104.38	9,250,100
2023-09-11	111.27	111.84	108.82	110.28	103.49	18,771,700

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.