Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	127.61	130.09	125.33	127.74	116.10	9,277,900
2022-06-29	130.08	131.57	126.90	130.23	118.36	9,973,300
2022-06-28	129.78	136.45	126.60	131.60	119.61	27,081,900
2022-06-27	126.20	130.04	125.44	127.18	115.59	9,947,300
2022-06-24	122.38	125.37	121.76	125.10	113.70	8,128,000
2022-06-23	122.75	122.93	118.23	120.09	109.15	7,908,900
2022-06-22	121.80	123.66	120.36	122.16	111.03	9,081,000
2022-06-21	123.77	126.12	123.72	124.39	113.06	9,208,500
2022-06-17	121.42	122.83	118.36	120.99	109.97	17,273,400
2022-06-16	126.26	126.65	119.03	120.82	109.81	16,422,800
2022-06-15	131.67	133.28	128.21	131.03	119.09	7,860,000
2022-06-14	130.21	131.93	128.82	130.26	118.39	6,794,700
2022-06-13	130.59	131.35	126.60	128.66	116.94	12,320,900
2022-06-10	134.75	136.06	132.42	133.20	121.06	8,544,700
2022-06-09	137.77	140.44	136.69	136.71	124.25	7,153,200
2022-06-08	140.75	141.76	137.45	138.96	126.30	6,773,000
2022-06-07	139.13	142.15	138.49	141.89	128.96	6,062,800
2022-06-06	144.95	144.97	139.92	140.44	127.64	7,238,700
2022-06-03	142.18	143.44	140.61	141.22	128.35	7,458,900
2022-06-02	140.26	146.25	139.70	146.20	132.88	9,589,500
2022-06-01	142.55	143.91	138.17	140.02	127.26	8,514,300
2022-05-31	139.50	143.97	137.44	143.22	129.49	16,007,300
2022-05-27	136.10	140.14	136.10	139.76	126.36	9,180,800
2022-05-26	130.01	136.00	129.86	134.84	121.91	7,932,800
2022-05-25	127.80	132.07	127.25	131.23	118.65	9,766,000
2022-05-24	130.34	130.34	126.05	128.53	116.21	9,157,100
2022-05-23	129.95	132.43	128.15	132.12	119.45	10,023,400
2022-05-20	132.88	133.29	125.86	131.60	118.98	11,370,100
2022-05-19	130.45	133.39	129.48	130.57	118.05	8,419,500
2022-05-18	136.83	137.28	129.88	130.45	117.94	11,992,700
2022-05-17	137.25	140.00	136.70	139.69	126.30	9,094,100
2022-05-16	133.98	135.98	132.00	133.91	121.07	6,378,800
2022-05-13	134.29	135.99	132.50	134.93	121.99	9,280,700
2022-05-12	131.00	133.06	127.82	131.77	119.14	10,749,800
2022-05-11	135.03	138.29	131.89	132.30	119.62	11,530,900
2022-05-10	139.50	139.80	134.63	136.81	123.69	8,841,200
2022-05-09	137.99	140.11	134.06	134.92	121.98	11,668,100
2022-05-06	141.25	144.10	137.88	140.58	127.10	10,080,600
2022-05-05	146.98	146.98	139.18	141.64	128.06	14,561,400
2022-05-04	144.58	149.50	140.35	149.05	134.76	11,038,100
2022-05-03	144.71	145.69	142.76	144.26	130.43	7,556,800
2022-05-02	140.60	145.66	139.16	145.27	131.34	13,320,900
2022-04-29	145.81	147.50	139.52	139.69	126.30	13,693,100
2022-04-28	142.87	151.20	139.13	148.19	133.98	31,111,100
2022-04-27	130.82	138.11	130.66	135.10	122.15	13,855,900
2022-04-26	135.02	136.35	132.63	133.50	120.70	9,262,800
2022-04-25	131.32	136.81	130.91	136.56	123.47	9,673,200
2022-04-22	136.13	137.33	132.65	132.81	120.08	8,315,100
2022-04-21	142.34	143.64	135.26	136.11	123.06	8,576,500
2022-04-20	143.21	144.81	140.06	140.34	126.88	7,731,600
2022-04-19	138.83	141.40	137.54	141.05	127.53	7,213,800
2022-04-18	135.62	140.35	135.56	139.32	125.96	8,785,700
2022-04-14	141.05	141.56	136.68	136.91	123.78	8,002,600
2022-04-13	137.54	142.59	136.48	140.50	127.03	10,440,800
2022-04-12	137.92	140.16	135.50	136.09	123.04	10,591,300
2022-04-11	134.29	137.61	133.69	135.36	122.38	11,210,400
2022-04-08	138.54	139.96	136.36	136.69	123.58	12,992,500
2022-04-07	139.79	141.49	136.92	139.22	125.87	10,201,200
2022-04-06	142.90	143.00	137.46	139.28	125.93	21,054,200
2022-04-05	151.81	152.01	145.27	145.46	131.51	15,946,100

← NewerPage 19 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.