Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	147.74	154.13	146.66	153.81	139.06	12,116,000
2022-04-01	151.94	152.87	142.56	146.99	132.90	19,762,100
2022-03-31	152.89	155.14	151.03	152.82	138.17	13,364,200
2022-03-30	159.39	160.27	151.79	152.73	138.09	14,777,800
2022-03-29	161.21	161.30	156.65	161.07	145.63	10,212,400
2022-03-28	156.50	158.50	154.05	158.45	143.26	9,470,800
2022-03-25	157.97	158.46	155.18	157.97	142.82	7,198,700
2022-03-24	154.30	158.56	153.59	158.46	143.27	9,261,000
2022-03-23	156.11	157.21	152.58	152.87	138.21	7,245,600
2022-03-22	155.45	159.94	154.77	157.61	142.50	7,220,500
2022-03-21	153.99	157.71	152.81	155.59	140.67	8,986,400
2022-03-18	152.52	156.03	149.01	153.99	139.23	18,454,200
2022-03-17	149.19	152.94	146.58	152.83	138.18	8,602,900
2022-03-16	146.97	151.56	143.57	150.45	136.03	11,727,700
2022-03-15	142.50	144.43	139.05	144.21	130.38	13,893,000
2022-03-14	150.80	151.29	140.47	141.29	127.74	16,154,200
2022-03-11	157.95	158.32	152.02	152.34	137.73	7,394,400
2022-03-10	154.04	155.30	150.33	154.71	139.88	8,888,800
2022-03-09	156.01	158.48	154.17	157.11	142.05	9,276,800
2022-03-08	150.66	158.34	147.88	150.76	136.31	11,878,400
2022-03-07	162.32	163.16	150.00	150.10	135.71	13,416,100
2022-03-04	163.85	166.07	159.89	162.26	146.70	9,057,300
2022-03-03	170.67	170.83	164.50	165.35	149.50	8,553,900
2022-03-02	165.25	170.49	164.35	169.25	153.02	7,299,400
2022-03-01	170.96	171.84	161.72	163.69	147.38	10,723,300
2022-02-28	168.30	172.99	168.20	171.99	154.85	10,638,900
2022-02-25	167.61	171.09	165.60	170.93	153.90	7,350,200
2022-02-24	156.89	168.36	155.79	167.98	151.24	12,567,000
2022-02-23	166.65	169.16	161.32	161.62	145.52	9,749,000
2022-02-22	164.06	169.96	163.60	165.89	149.36	9,835,500
2022-02-18	167.47	170.45	164.24	167.64	150.94	9,591,700
2022-02-17	169.88	170.77	166.70	166.80	150.18	8,878,900
2022-02-16	170.68	173.21	168.26	172.60	155.40	8,340,600
2022-02-15	169.00	173.96	168.25	173.00	155.76	11,100,000
2022-02-14	165.35	167.85	162.48	165.13	148.68	8,381,700
2022-02-11	174.70	175.48	163.55	164.64	148.24	13,572,000
2022-02-10	179.40	181.99	173.45	174.07	156.73	14,362,200
2022-02-09	181.40	184.00	178.95	183.95	165.62	9,666,900
2022-02-08	174.31	179.29	173.98	178.59	160.80	10,163,900
2022-02-07	179.67	180.65	174.44	175.09	157.65	10,376,300
2022-02-04	178.99	182.41	176.81	179.47	161.59	15,708,400
2022-02-03	180.80	192.10	177.29	179.10	161.26	36,120,200
2022-02-02	180.94	188.64	180.26	188.20	169.45	25,646,300
2022-02-01	176.44	177.43	173.11	177.13	159.48	9,724,600
2022-01-31	167.06	175.95	165.80	175.76	158.25	11,273,500
2022-01-28	162.01	166.94	157.38	166.81	150.19	10,320,800
2022-01-27	169.31	171.45	160.61	161.20	145.14	10,743,000
2022-01-26	168.58	174.55	163.90	167.00	150.36	10,492,200
2022-01-25	166.17	170.32	161.20	165.45	148.97	10,708,500
2022-01-24	162.18	170.82	158.60	170.07	153.13	17,489,100
2022-01-21	166.24	172.04	164.57	164.93	148.50	11,898,700
2022-01-20	174.53	174.99	166.29	166.50	149.91	9,468,500
2022-01-19	180.57	181.21	172.27	172.47	155.29	10,082,700
2022-01-18	185.87	186.00	178.27	178.86	161.04	10,471,200
2022-01-14	182.80	190.09	182.01	188.69	169.89	9,587,300
2022-01-13	188.70	191.58	183.29	183.89	165.57	10,190,900
2022-01-12	186.60	189.46	185.19	186.42	167.85	7,317,500
2022-01-11	179.19	185.65	177.22	185.40	166.93	9,591,000
2022-01-10	178.27	180.00	173.76	179.68	161.78	11,159,300
2022-01-07	186.60	188.36	180.12	180.41	162.44	7,386,200

← NewerPage 20 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.