Qualcomm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 184.52 | 188.47 | 183.00 | 185.95 | 167.42 | 9,117,700 |
| 2022-01-05 | 186.50 | 193.58 | 184.73 | 186.50 | 167.92 | 17,141,200 |
| 2022-01-04 | 187.00 | 188.93 | 181.01 | 187.23 | 168.58 | 8,484,200 |
| 2022-01-03 | 182.91 | 186.88 | 182.24 | 186.21 | 167.66 | 5,990,200 |
| 2021-12-31 | 183.31 | 185.15 | 182.60 | 182.87 | 164.65 | 4,113,300 |
| 2021-12-30 | 185.88 | 186.52 | 182.31 | 182.73 | 164.52 | 4,108,400 |
| 2021-12-29 | 184.68 | 187.39 | 184.56 | 186.20 | 167.65 | 5,417,200 |
| 2021-12-28 | 186.59 | 186.73 | 183.49 | 184.82 | 166.41 | 5,399,400 |
| 2021-12-27 | 183.21 | 186.41 | 183.02 | 186.33 | 167.77 | 4,865,900 |
| 2021-12-23 | 181.53 | 183.71 | 181.38 | 182.74 | 164.53 | 4,918,900 |
| 2021-12-22 | 179.00 | 181.52 | 177.63 | 181.38 | 163.31 | 5,227,200 |
| 2021-12-21 | 179.38 | 180.15 | 174.22 | 179.58 | 161.69 | 7,702,400 |
| 2021-12-20 | 174.29 | 177.08 | 173.46 | 176.67 | 159.07 | 6,306,400 |
| 2021-12-17 | 175.73 | 180.12 | 175.02 | 176.80 | 159.19 | 16,232,300 |
| 2021-12-16 | 190.30 | 192.68 | 176.11 | 178.15 | 160.40 | 14,873,000 |
| 2021-12-15 | 183.97 | 189.78 | 179.98 | 189.28 | 170.42 | 11,082,000 |
| 2021-12-14 | 181.20 | 183.90 | 179.41 | 181.98 | 163.85 | 8,542,800 |
| 2021-12-13 | 186.85 | 191.30 | 183.11 | 183.32 | 165.06 | 16,346,800 |
| 2021-12-10 | 185.55 | 185.55 | 181.15 | 183.88 | 165.56 | 6,854,800 |
| 2021-12-09 | 181.77 | 187.84 | 181.51 | 182.26 | 164.10 | 9,398,900 |
| 2021-12-08 | 183.01 | 183.72 | 180.78 | 182.63 | 164.43 | 4,799,400 |
| 2021-12-07 | 179.07 | 184.78 | 178.50 | 183.72 | 165.42 | 9,910,100 |
| 2021-12-06 | 176.88 | 176.98 | 172.27 | 175.45 | 157.97 | 8,577,500 |
| 2021-12-03 | 178.04 | 180.27 | 173.71 | 176.51 | 158.92 | 12,111,800 |
| 2021-12-02 | 172.09 | 177.89 | 171.21 | 177.03 | 159.39 | 13,101,400 |
| 2021-12-01 | 180.89 | 183.15 | 175.32 | 175.63 | 158.13 | 10,637,700 |
| 2021-11-30 | 183.22 | 186.81 | 180.34 | 180.56 | 161.96 | 19,309,200 |
| 2021-11-29 | 179.48 | 184.07 | 179.00 | 183.74 | 164.81 | 10,440,500 |
| 2021-11-26 | 175.67 | 180.25 | 175.06 | 175.74 | 157.63 | 7,835,900 |
| 2021-11-24 | 179.52 | 180.78 | 177.33 | 180.71 | 162.09 | 7,886,200 |
| 2021-11-23 | 180.34 | 181.33 | 177.02 | 180.94 | 162.30 | 10,696,200 |
| 2021-11-22 | 181.11 | 188.77 | 180.98 | 181.40 | 162.71 | 16,062,800 |
| 2021-11-19 | 184.69 | 186.60 | 182.30 | 185.00 | 165.94 | 11,889,100 |
| 2021-11-18 | 185.24 | 188.72 | 182.75 | 186.32 | 167.12 | 15,542,600 |
| 2021-11-17 | 180.79 | 186.33 | 178.63 | 183.54 | 164.63 | 21,678,900 |
| 2021-11-16 | 168.11 | 183.73 | 167.06 | 181.81 | 163.08 | 33,338,200 |
| 2021-11-15 | 166.50 | 169.94 | 165.81 | 168.51 | 151.15 | 12,350,200 |
| 2021-11-12 | 165.00 | 166.02 | 164.33 | 164.94 | 147.95 | 7,371,000 |
| 2021-11-11 | 161.80 | 165.56 | 161.39 | 164.42 | 147.48 | 7,624,200 |
| 2021-11-10 | 165.09 | 166.12 | 159.03 | 159.80 | 143.34 | 11,327,100 |
| 2021-11-09 | 166.51 | 169.52 | 164.38 | 166.74 | 149.56 | 12,353,900 |
| 2021-11-08 | 163.21 | 167.71 | 161.28 | 165.85 | 148.76 | 14,541,400 |
| 2021-11-05 | 157.07 | 168.55 | 155.91 | 163.03 | 146.23 | 27,226,600 |
| 2021-11-04 | 156.32 | 159.58 | 153.30 | 156.11 | 140.03 | 48,321,500 |
| 2021-11-03 | 135.75 | 138.85 | 135.04 | 138.48 | 124.21 | 13,216,000 |
| 2021-11-02 | 134.55 | 135.73 | 134.12 | 135.23 | 121.30 | 7,321,900 |
| 2021-11-01 | 132.44 | 134.87 | 132.44 | 134.81 | 120.92 | 6,903,000 |
| 2021-10-29 | 132.86 | 133.68 | 132.45 | 133.04 | 119.33 | 5,251,100 |
| 2021-10-28 | 131.99 | 133.83 | 131.87 | 133.69 | 119.92 | 5,016,700 |
| 2021-10-27 | 131.94 | 132.36 | 130.51 | 131.20 | 117.68 | 5,090,400 |
| 2021-10-26 | 132.90 | 133.79 | 131.07 | 131.94 | 118.35 | 5,802,200 |
| 2021-10-25 | 131.82 | 133.17 | 131.30 | 131.93 | 118.34 | 4,876,300 |
| 2021-10-22 | 132.90 | 133.69 | 131.43 | 131.62 | 118.06 | 5,216,200 |
| 2021-10-21 | 132.00 | 133.26 | 131.40 | 133.05 | 119.34 | 4,579,200 |
| 2021-10-20 | 132.50 | 133.01 | 131.26 | 132.16 | 118.54 | 4,804,100 |
← NewerPage 21 of 21 · 1,255 trading days
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.