Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	122.34	122.68	119.05	121.19	110.77	10,681,300
2022-09-22	124.75	125.16	122.47	123.68	113.04	8,753,000
2022-09-21	125.44	129.79	124.50	124.62	113.90	8,123,700
2022-09-20	125.74	126.55	123.89	124.77	114.04	5,672,700
2022-09-19	123.62	127.18	123.41	126.65	115.76	5,922,700
2022-09-16	124.12	125.74	123.05	124.95	114.20	13,818,500
2022-09-15	126.70	128.08	124.23	124.98	114.23	7,459,600
2022-09-14	126.27	127.90	125.50	127.53	116.56	7,509,300
2022-09-13	128.38	129.90	124.49	124.93	114.18	9,610,900
2022-09-12	133.00	134.22	132.32	133.00	121.56	7,081,300
2022-09-09	130.68	132.61	130.31	132.05	120.69	5,097,300
2022-09-08	127.47	129.80	125.90	128.85	117.77	6,618,800
2022-09-07	127.47	129.78	126.37	128.60	117.54	5,340,100
2022-09-06	128.84	129.52	126.21	126.67	115.77	6,674,200
2022-09-02	131.64	132.67	127.56	128.48	117.43	6,121,400
2022-09-01	129.98	130.13	126.08	129.92	118.74	8,716,300
2022-08-31	133.79	134.17	131.30	132.27	120.89	8,701,100
2022-08-30	137.80	138.30	132.94	134.41	122.16	6,147,400
2022-08-29	137.81	139.13	136.11	137.08	124.59	6,852,300
2022-08-26	146.16	147.36	138.05	138.38	125.77	7,918,600
2022-08-25	142.34	147.00	142.02	146.25	132.92	5,618,800
2022-08-24	140.25	141.71	138.61	141.31	128.43	5,113,100
2022-08-23	142.09	143.61	140.56	140.72	127.90	4,499,300
2022-08-22	145.30	145.81	141.10	141.61	128.71	6,736,800
2022-08-19	149.29	150.38	146.90	147.60	134.15	5,400,300
2022-08-18	148.07	152.91	147.76	151.38	137.59	7,808,200
2022-08-17	148.23	149.63	146.36	148.53	135.00	5,169,600
2022-08-16	151.45	152.49	148.85	150.03	136.36	5,270,800
2022-08-15	150.32	152.70	148.40	152.13	138.27	4,502,900
2022-08-12	148.00	151.47	147.18	151.29	137.51	4,967,500
2022-08-11	148.31	151.64	147.02	147.83	134.36	6,243,200
2022-08-10	145.85	147.18	143.69	146.99	133.60	6,840,000
2022-08-09	145.59	146.50	141.31	142.51	129.53	6,770,800
2022-08-08	149.81	151.19	146.55	147.81	134.34	5,553,300
2022-08-05	148.57	151.28	147.67	150.21	136.52	5,041,300
2022-08-04	148.68	151.16	147.71	151.01	137.25	6,254,700
2022-08-03	147.66	150.34	146.59	149.16	135.57	6,890,200
2022-08-02	145.69	149.40	144.84	147.03	133.63	5,946,400
2022-08-01	144.31	149.46	144.07	147.43	134.00	7,611,400
2022-07-29	144.60	145.31	140.67	145.06	131.84	11,749,400
2022-07-28	149.78	149.99	143.00	146.45	133.11	17,051,000
2022-07-27	151.53	154.80	150.55	153.42	139.44	12,863,000
2022-07-26	152.62	152.70	149.81	149.97	136.31	5,941,800
2022-07-25	152.80	154.04	151.67	153.25	139.29	4,928,900
2022-07-22	155.66	156.66	152.35	153.70	139.70	7,200,100
2022-07-21	152.88	155.92	150.63	155.86	141.66	8,060,400
2022-07-20	147.43	152.33	146.62	151.71	137.89	8,517,400
2022-07-19	144.14	148.47	143.18	147.37	133.94	9,686,500
2022-07-18	145.97	146.43	140.82	141.69	128.78	7,856,600
2022-07-15	143.76	145.48	142.03	144.37	131.22	11,880,500
2022-07-14	134.94	142.35	133.85	141.90	128.97	10,718,700
2022-07-13	130.55	136.78	130.52	135.64	123.28	7,200,200
2022-07-12	133.74	135.35	131.96	132.95	120.84	5,991,300
2022-07-11	133.59	134.60	131.32	132.24	120.19	5,887,200
2022-07-08	132.52	136.39	131.62	136.01	123.62	8,393,200
2022-07-07	130.65	134.71	130.26	134.40	122.15	9,408,100
2022-07-06	126.06	128.23	125.06	127.06	115.48	6,038,400
2022-07-05	121.10	126.17	120.36	125.83	114.36	8,113,100
2022-07-01	125.75	126.76	122.10	123.53	112.27	7,672,800
2022-06-30	127.61	130.09	125.33	127.74	116.10	9,277,900

← NewerPage 18 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.