Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	124.28	125.40	122.75	124.43	115.95	8,873,200
2023-06-12	121.04	122.31	119.77	122.14	113.82	9,675,100
2023-06-09	117.49	120.85	117.38	119.11	110.99	13,807,000
2023-06-08	115.60	116.64	114.10	116.35	108.42	5,793,400
2023-06-07	116.63	117.16	114.49	115.18	107.33	7,555,400
2023-06-06	112.58	116.79	112.24	116.36	108.43	7,594,500
2023-06-05	115.43	115.92	112.64	112.73	105.05	7,769,300
2023-06-02	117.24	117.40	114.69	115.62	107.74	7,873,400
2023-06-01	114.56	116.56	112.31	115.83	107.94	8,616,500
2023-05-31	113.56	114.00	111.60	113.41	105.68	14,924,000
2023-05-30	114.50	116.69	112.61	116.00	107.35	18,291,800
2023-05-26	104.94	111.28	104.82	110.35	102.12	15,969,900
2023-05-25	101.93	104.11	101.47	104.02	96.263	11,677,400
2023-05-24	102.08	103.14	101.58	103.02	95.338	8,193,700
2023-05-23	104.07	105.64	103.47	103.56	95.838	7,452,500
2023-05-22	103.67	105.87	103.25	105.28	97.429	7,912,400
2023-05-19	106.95	107.12	105.52	105.86	97.966	5,783,200
2023-05-18	104.81	107.12	104.81	106.96	98.984	9,142,000
2023-05-17	104.19	105.45	103.58	104.81	96.994	9,504,700
2023-05-16	105.67	106.48	103.72	103.79	96.050	7,027,000
2023-05-15	103.76	106.40	102.89	106.28	98.355	7,444,900
2023-05-12	104.47	104.74	102.61	103.62	95.893	7,635,900
2023-05-11	106.29	106.51	103.68	104.06	96.300	10,630,500
2023-05-10	107.00	107.48	105.14	106.46	98.521	7,980,100
2023-05-09	107.00	107.43	105.30	105.77	97.883	7,804,100
2023-05-08	108.38	108.83	106.87	108.31	100.23	6,694,400
2023-05-05	108.21	109.27	105.77	108.78	100.67	10,745,600
2023-05-04	104.03	107.12	103.50	106.58	98.632	22,117,500
2023-05-03	116.66	116.82	112.60	112.83	104.42	11,491,700
2023-05-02	116.13	117.06	114.44	116.11	107.45	7,081,200
2023-05-01	117.21	117.58	115.51	115.84	107.20	6,208,500
2023-04-28	115.10	116.90	113.73	116.80	108.09	8,652,500
2023-04-27	113.88	114.31	112.15	113.92	105.43	6,945,700
2023-04-26	114.29	115.10	113.21	114.16	105.65	4,671,100
2023-04-25	116.74	116.84	113.68	114.05	105.55	7,045,200
2023-04-24	117.82	117.83	116.57	117.35	108.60	4,097,900
2023-04-21	117.87	118.19	116.55	117.76	108.98	4,980,700
2023-04-20	117.29	119.90	117.12	118.64	109.79	5,125,000
2023-04-19	117.25	118.69	116.45	118.54	109.70	4,241,900
2023-04-18	120.34	120.80	117.41	118.36	109.53	4,829,900
2023-04-17	119.13	119.84	118.17	119.38	110.48	6,370,200
2023-04-14	120.87	121.92	118.76	120.16	111.20	4,833,100
2023-04-13	120.05	121.66	119.12	121.13	112.10	6,077,100
2023-04-12	124.41	124.50	120.15	120.27	111.30	5,288,300
2023-04-11	125.25	125.25	123.17	123.57	114.36	5,001,400
2023-04-10	122.09	124.58	121.68	124.29	115.02	5,243,700
2023-04-06	122.34	123.85	121.05	123.00	113.83	5,260,600
2023-04-05	121.42	123.22	121.25	123.04	113.86	6,920,900
2023-04-04	124.93	125.22	121.81	122.30	113.18	6,962,700
2023-04-03	126.99	127.57	123.61	124.74	115.44	6,367,800
2023-03-31	126.65	127.97	126.29	127.58	118.07	6,222,400
2023-03-30	127.08	128.19	126.43	127.40	117.90	8,156,400
2023-03-29	123.42	125.96	123.25	125.09	115.76	6,410,100
2023-03-28	123.60	123.68	120.21	121.34	112.29	5,272,100
2023-03-27	125.74	126.06	123.32	123.60	114.38	4,818,000
2023-03-24	123.63	124.93	122.25	124.76	115.46	6,987,200
2023-03-23	123.94	127.00	122.10	124.15	114.89	7,353,800
2023-03-22	124.00	126.24	121.87	121.97	112.87	7,072,700
2023-03-21	122.99	125.07	122.15	123.80	114.57	6,900,600
2023-03-20	120.77	122.02	119.81	121.82	112.74	5,945,000

← NewerPage 15 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.