Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	106.17	107.07	105.51	106.14	99.608	9,819,300
2023-09-07	110.60	110.70	106.07	106.40	99.852	17,947,800
2023-09-06	116.00	116.72	113.63	114.68	107.62	7,411,900
2023-09-05	114.91	117.06	114.91	116.55	109.38	7,294,800
2023-09-01	115.70	115.70	114.41	115.39	108.29	5,310,700
2023-08-31	112.43	115.16	112.43	114.53	107.48	7,962,500
2023-08-30	112.56	113.46	111.67	113.27	106.30	6,490,300
2023-08-29	110.52	113.99	110.52	113.78	106.03	6,971,400
2023-08-28	111.30	112.19	110.62	111.68	104.07	4,316,400
2023-08-25	108.89	110.52	107.76	110.32	102.80	6,669,900
2023-08-24	112.16	112.57	108.16	108.51	101.12	8,698,100
2023-08-23	109.34	111.53	108.85	111.17	103.59	6,873,900
2023-08-22	111.47	111.84	109.14	109.47	102.01	4,587,000
2023-08-21	109.84	110.96	109.00	110.68	103.14	6,539,800
2023-08-18	108.82	110.52	108.50	110.10	102.60	6,384,700
2023-08-17	110.19	111.13	109.66	110.08	102.58	6,250,500
2023-08-16	111.35	111.92	110.05	110.15	102.64	6,426,700
2023-08-15	113.34	113.51	111.40	111.68	104.07	6,843,600
2023-08-14	113.88	114.52	112.81	114.02	106.25	8,537,500
2023-08-11	114.13	115.46	113.72	114.61	106.80	5,712,500
2023-08-10	117.68	118.39	115.07	115.61	107.73	6,224,500
2023-08-09	117.23	118.11	116.52	116.57	108.63	5,642,500
2023-08-08	117.00	117.88	115.96	117.66	109.64	8,934,600
2023-08-07	122.21	122.74	117.92	119.34	111.21	7,706,500
2023-08-04	117.76	122.00	117.76	121.50	113.22	12,658,700
2023-08-03	116.97	119.11	114.89	118.70	110.61	29,239,600
2023-08-02	130.20	131.58	128.83	129.27	120.46	13,711,100
2023-08-01	131.92	132.39	130.24	132.08	123.08	7,128,700
2023-07-31	129.99	132.97	129.10	132.17	123.16	11,029,600
2023-07-28	128.30	129.92	127.56	129.48	120.66	11,762,200
2023-07-27	126.56	127.77	124.92	125.85	117.27	7,917,900
2023-07-26	123.20	125.24	122.34	124.02	115.57	5,291,800
2023-07-25	124.20	125.98	124.20	125.07	116.55	5,592,100
2023-07-24	124.72	125.60	123.17	124.10	115.64	5,859,300
2023-07-21	121.93	126.66	121.38	124.72	116.22	23,704,100
2023-07-20	123.52	124.60	120.23	120.72	112.49	9,148,600
2023-07-19	125.34	127.10	124.30	124.42	115.94	8,866,700
2023-07-18	122.32	123.23	121.26	122.86	114.49	7,481,200
2023-07-17	122.33	124.46	120.76	123.40	114.99	6,125,000
2023-07-14	123.00	123.18	121.13	122.56	114.21	7,892,200
2023-07-13	120.00	123.42	119.88	123.12	114.73	9,823,000
2023-07-12	117.56	119.23	117.10	118.68	110.59	8,371,300
2023-07-11	117.80	117.87	114.89	116.87	108.91	5,784,000
2023-07-10	116.47	118.28	116.47	117.12	109.14	6,037,000
2023-07-07	115.37	117.73	114.76	115.94	108.04	6,108,400
2023-07-06	115.16	116.20	113.62	115.22	107.37	7,544,600
2023-07-05	119.02	119.05	117.10	117.13	109.15	6,249,200
2023-07-03	119.27	120.48	118.46	120.09	111.91	2,662,000
2023-06-30	119.60	119.86	118.38	119.04	110.93	6,565,100
2023-06-29	117.56	118.15	116.88	118.06	110.02	5,138,500
2023-06-28	117.02	118.10	116.58	117.54	109.53	6,384,800
2023-06-27	116.74	119.94	115.65	119.79	111.63	7,308,900
2023-06-26	114.56	117.61	114.30	116.63	108.68	9,377,000
2023-06-23	114.09	115.28	113.03	113.43	105.70	11,958,500
2023-06-22	116.01	116.68	114.91	116.40	108.47	7,283,000
2023-06-21	118.61	119.02	115.67	115.76	107.87	7,925,400
2023-06-20	121.94	122.37	118.71	119.82	111.66	8,667,400
2023-06-16	124.59	124.98	122.10	122.68	114.32	12,905,700
2023-06-15	121.58	124.69	121.04	123.61	115.19	8,132,600
2023-06-14	124.35	124.43	121.50	123.40	114.99	7,324,600

← NewerPage 14 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.