Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	114.01	115.16	111.51	112.61	103.58	7,720,200
2022-12-16	116.08	116.66	113.35	114.53	105.35	12,733,900
2022-12-15	120.25	120.52	116.08	116.64	107.29	10,207,800
2022-12-14	124.23	126.58	120.10	121.71	111.95	9,444,100
2022-12-13	126.98	127.95	121.82	123.49	113.59	9,712,700
2022-12-12	116.06	121.25	116.06	121.21	111.49	9,008,400
2022-12-09	120.41	121.40	118.85	119.05	109.50	6,036,000
2022-12-08	118.98	122.35	118.18	121.75	111.99	7,347,600
2022-12-07	118.50	120.32	117.76	118.21	108.73	5,427,100
2022-12-06	122.82	123.00	118.57	119.78	110.18	5,968,000
2022-12-05	124.58	125.47	122.43	123.30	113.41	6,091,600
2022-12-02	123.71	125.82	123.12	125.66	115.58	6,122,200
2022-12-01	126.72	128.20	125.68	126.81	116.64	7,924,800
2022-11-30	118.75	126.60	118.07	126.49	116.35	12,776,700
2022-11-29	120.14	121.37	118.32	118.38	108.20	6,277,600
2022-11-28	122.16	123.45	118.85	119.54	109.26	7,087,500
2022-11-25	124.86	125.36	123.40	123.45	112.83	3,153,800
2022-11-23	123.54	127.04	123.29	125.15	114.39	5,481,500
2022-11-22	120.84	123.79	120.03	123.65	113.01	7,010,200
2022-11-21	121.09	122.50	120.10	120.20	109.86	8,204,200
2022-11-18	124.04	124.49	122.13	123.85	113.20	6,436,600
2022-11-17	118.95	123.12	118.71	122.86	112.29	7,273,700
2022-11-16	123.20	123.84	119.96	120.73	110.35	9,561,700
2022-11-15	125.65	128.13	123.42	126.02	115.18	12,470,200
2022-11-14	120.74	123.21	120.26	120.80	110.41	6,971,000
2022-11-11	118.99	122.16	118.99	121.43	110.99	9,433,800
2022-11-10	115.91	121.00	114.53	120.68	110.30	11,673,200
2022-11-09	111.46	113.51	110.27	110.43	100.93	9,581,300
2022-11-08	111.57	114.89	109.92	112.54	102.86	9,383,600
2022-11-07	107.48	110.28	106.26	110.09	100.62	7,570,800
2022-11-04	106.61	107.50	104.33	106.69	97.513	11,977,900
2022-11-03	104.38	106.50	101.93	103.88	94.945	24,706,100
2022-11-02	118.71	118.79	112.25	112.50	102.82	13,936,300
2022-11-01	119.74	120.63	116.75	117.33	107.24	5,749,100
2022-10-31	118.13	118.38	115.40	117.66	107.54	6,870,800
2022-10-28	114.17	119.45	112.33	119.21	108.96	9,418,700
2022-10-27	119.32	120.60	114.38	114.70	104.83	8,937,200
2022-10-26	118.04	120.74	116.16	118.11	107.95	7,342,300
2022-10-25	116.57	119.94	116.23	119.17	108.92	6,205,100
2022-10-24	116.34	117.02	114.24	116.38	106.37	6,525,700
2022-10-21	111.75	115.99	111.02	115.74	105.78	7,490,100
2022-10-20	113.17	116.09	111.72	111.98	102.35	7,736,400
2022-10-19	110.86	113.67	110.75	112.85	103.14	5,620,200
2022-10-18	114.95	116.09	109.54	111.21	101.64	8,908,900
2022-10-17	113.92	114.48	110.61	111.59	101.99	7,886,400
2022-10-14	114.63	114.99	109.79	109.95	100.49	7,989,800
2022-10-13	105.38	115.20	104.66	112.86	103.15	10,455,000
2022-10-12	110.32	110.80	108.38	108.64	99.295	6,987,900
2022-10-11	112.00	112.49	108.65	110.03	100.57	10,758,800
2022-10-10	120.59	121.04	113.45	114.60	104.74	9,512,600
2022-10-07	122.62	124.11	120.32	120.91	110.51	8,618,500
2022-10-06	124.51	127.21	124.40	125.28	114.50	6,238,600
2022-10-05	120.88	125.56	120.53	124.89	114.15	7,070,300
2022-10-04	120.40	122.45	120.32	122.37	111.84	6,637,200
2022-10-03	114.99	118.32	113.67	117.22	107.14	7,481,700
2022-09-30	113.76	116.28	112.92	112.98	103.26	7,568,100
2022-09-29	117.28	117.47	113.46	114.84	104.96	12,125,800
2022-09-28	118.58	120.45	117.78	118.93	108.70	11,321,200
2022-09-27	121.56	122.68	118.75	120.34	109.99	5,544,400
2022-09-26	121.54	123.18	119.59	119.74	109.44	6,424,600

← NewerPage 17 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.