Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	120.78	122.87	119.15	120.73	111.73	12,304,100
2023-03-16	117.00	120.83	115.91	120.51	111.52	11,207,800
2023-03-15	115.25	116.18	113.14	115.49	106.88	8,596,900
2023-03-14	116.41	117.06	113.92	116.55	107.86	8,312,100
2023-03-13	113.76	116.24	113.28	114.43	105.90	7,673,700
2023-03-10	117.54	118.23	114.53	115.19	106.60	6,884,500
2023-03-09	121.28	121.92	116.94	117.22	108.48	8,055,500
2023-03-08	119.55	121.75	119.35	121.20	112.16	7,633,900
2023-03-07	122.48	122.50	118.28	119.19	110.30	8,879,700
2023-03-06	124.28	125.17	122.03	122.41	113.28	7,031,300
2023-03-03	123.99	124.21	121.67	123.60	114.38	7,052,100
2023-03-02	122.16	124.26	120.86	123.78	114.55	5,258,900
2023-03-01	123.78	125.47	122.98	123.68	114.46	5,530,600
2023-02-28	123.62	125.10	122.92	123.53	113.62	6,491,800
2023-02-27	126.50	126.60	123.04	123.42	113.52	7,787,200
2023-02-24	124.24	124.71	123.18	124.34	114.37	7,357,200
2023-02-23	126.61	127.23	123.67	126.20	116.08	6,440,200
2023-02-22	124.32	124.97	122.92	123.95	114.01	5,517,800
2023-02-21	125.46	127.62	123.55	123.70	113.78	8,164,400
2023-02-17	129.50	129.81	126.96	127.72	117.48	6,022,500
2023-02-16	130.75	132.59	129.95	130.16	119.72	5,788,400
2023-02-15	130.60	133.33	130.30	133.07	122.40	3,501,100
2023-02-14	129.20	132.88	128.36	132.34	121.73	5,579,900
2023-02-13	129.46	131.43	128.39	130.84	120.35	5,550,400
2023-02-10	129.29	129.94	127.62	128.99	118.65	5,319,200
2023-02-09	133.89	135.23	129.92	130.53	120.06	5,717,500
2023-02-08	135.31	136.28	131.76	132.17	121.57	7,151,700
2023-02-07	133.15	137.38	132.33	136.63	125.67	7,664,200
2023-02-06	132.27	134.88	131.86	132.93	122.27	6,830,500
2023-02-03	131.16	138.40	128.57	135.02	124.19	13,187,300
2023-02-02	138.46	139.16	134.80	135.85	124.96	17,673,200
2023-02-01	132.68	139.94	132.68	138.46	127.36	10,500,600
2023-01-31	131.32	133.64	131.32	133.21	122.53	7,125,100
2023-01-30	131.05	132.40	130.15	131.63	121.07	9,854,300
2023-01-27	131.49	134.89	131.42	133.40	122.70	6,581,900
2023-01-26	134.41	134.85	131.16	133.96	123.22	7,413,600
2023-01-25	128.45	131.54	127.70	131.17	120.65	6,880,300
2023-01-24	130.55	132.97	130.15	130.70	120.22	7,952,400
2023-01-23	126.54	132.06	125.82	131.03	120.52	13,419,500
2023-01-20	118.42	122.96	117.34	122.90	113.04	8,895,000
2023-01-19	121.06	121.10	117.42	117.58	108.15	8,716,200
2023-01-18	121.62	123.99	121.01	122.04	112.25	10,960,400
2023-01-17	119.74	121.32	119.02	120.28	110.63	6,179,500
2023-01-13	119.82	121.42	119.72	120.24	110.60	8,040,400
2023-01-12	119.24	122.38	117.65	121.59	111.84	9,527,600
2023-01-11	117.44	118.50	115.17	118.39	108.90	7,374,400
2023-01-10	114.02	116.97	113.72	116.91	107.54	6,384,800
2023-01-09	116.73	118.85	113.54	114.61	105.42	10,291,800
2023-01-06	110.96	115.98	110.05	115.34	106.09	10,259,300
2023-01-05	109.93	110.92	109.13	109.40	100.63	7,546,000
2023-01-04	109.80	112.23	108.81	111.53	102.59	7,614,200
2023-01-03	111.35	111.74	107.13	107.20	98.604	8,110,400
2022-12-30	107.97	110.06	107.22	109.94	101.12	5,642,300
2022-12-29	108.35	110.66	108.11	109.84	101.03	6,668,600
2022-12-28	108.87	110.27	106.82	106.97	98.392	5,395,600
2022-12-27	109.75	110.69	108.89	109.46	100.68	6,158,100
2022-12-23	109.70	110.92	108.21	110.84	101.95	5,356,700
2022-12-22	112.57	112.59	107.38	110.68	101.80	12,051,400
2022-12-21	112.76	114.96	112.69	114.59	105.40	5,843,800
2022-12-20	111.40	112.78	111.10	112.10	103.11	6,260,200

← NewerPage 16 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.