Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	125.20	126.32	123.52	125.04	112.16	12,373,800
2021-10-12	125.38	125.47	122.17	122.95	110.28	10,531,500
2021-10-11	126.06	127.23	124.88	124.94	112.07	6,288,200
2021-10-08	128.59	128.59	126.21	126.55	113.51	6,920,500
2021-10-07	129.26	130.72	127.59	127.84	114.67	8,010,600
2021-10-06	126.55	128.27	126.07	128.06	114.87	8,513,700
2021-10-05	126.13	128.77	125.69	127.53	114.39	9,244,300
2021-10-04	128.92	129.79	125.92	126.68	113.63	8,470,300
2021-10-01	129.80	130.02	126.47	128.71	115.45	6,863,700
2021-09-30	130.35	131.08	128.70	128.98	115.69	6,976,800
2021-09-29	130.59	131.45	128.89	129.28	115.96	7,037,200
2021-09-28	131.75	132.74	129.70	129.90	116.52	8,851,700
2021-09-27	132.43	134.04	132.02	133.48	119.73	4,319,500
2021-09-24	133.11	134.55	132.80	133.88	120.09	4,554,600
2021-09-23	133.75	135.16	133.22	133.91	120.11	5,918,900
2021-09-22	132.59	133.49	131.98	133.01	119.31	5,163,000
2021-09-21	133.59	133.91	131.28	131.75	118.18	6,175,300
2021-09-20	131.47	133.12	130.61	132.76	119.08	9,647,100
2021-09-17	137.81	138.00	133.14	133.60	119.84	14,550,500
2021-09-16	137.32	138.96	137.32	138.40	124.14	6,719,900
2021-09-15	140.81	141.00	137.52	138.24	124.00	11,289,100
2021-09-14	144.47	144.81	140.62	141.14	126.60	6,442,100
2021-09-13	144.02	144.73	142.03	143.41	128.64	4,312,800
2021-09-10	143.13	146.00	142.54	142.68	127.98	6,263,300
2021-09-09	142.47	143.54	141.45	141.58	126.99	6,190,800
2021-09-08	143.36	143.62	141.49	142.52	127.84	5,981,300
2021-09-07	144.68	144.76	143.12	143.75	128.94	6,361,200
2021-09-03	145.12	145.99	144.23	144.63	129.73	5,505,800
2021-09-02	146.70	146.89	144.51	145.12	130.17	6,006,700
2021-09-01	146.84	148.10	146.22	146.45	131.36	6,451,400
2021-08-31	146.80	147.53	144.56	146.69	130.97	7,820,500
2021-08-30	145.59	147.86	145.56	145.94	130.30	5,263,600
2021-08-27	142.20	144.95	141.92	144.85	129.32	6,274,500
2021-08-26	143.19	143.76	141.62	142.38	127.12	6,825,100
2021-08-25	144.46	145.43	143.47	143.87	128.45	5,721,600
2021-08-24	144.59	145.59	143.84	144.46	128.98	7,066,800
2021-08-23	142.65	144.61	142.35	144.14	128.69	6,936,900
2021-08-20	140.61	142.26	140.30	142.09	126.86	6,141,000
2021-08-19	140.65	141.45	138.96	140.61	125.54	8,661,000
2021-08-18	143.84	144.66	141.98	142.18	126.94	6,546,500
2021-08-17	146.95	147.00	143.57	144.41	128.93	7,256,800
2021-08-16	148.40	149.08	146.72	148.13	132.25	4,410,800
2021-08-13	147.00	149.31	146.93	148.64	132.71	5,764,000
2021-08-12	147.76	148.00	146.39	147.15	131.38	5,777,700
2021-08-11	146.06	146.79	144.40	146.68	130.96	6,216,000
2021-08-10	147.32	147.50	142.40	145.87	130.24	4,197,100
2021-08-09	146.79	147.72	145.75	146.92	131.17	4,966,600
2021-08-06	146.13	148.23	145.92	146.28	130.60	5,733,300
2021-08-05	147.24	147.47	144.57	146.83	131.09	7,169,200
2021-08-04	148.02	149.20	147.33	148.22	132.33	5,556,400
2021-08-03	148.91	149.58	146.56	147.95	132.09	6,223,400
2021-08-02	150.00	152.28	148.21	148.86	132.91	10,823,800
2021-07-30	149.20	150.41	148.36	149.80	133.74	8,404,800
2021-07-29	146.50	151.52	146.41	150.99	134.81	19,446,900
2021-07-28	141.27	142.91	140.14	142.44	127.17	9,303,400
2021-07-27	142.49	143.00	138.21	140.93	125.83	7,575,800
2021-07-26	143.95	144.38	142.24	143.50	128.12	6,253,900
2021-07-23	143.45	144.99	142.03	144.88	129.35	6,310,400
2021-07-22	142.00	142.85	141.50	142.44	127.17	3,862,600
2021-07-21	139.65	142.22	139.65	142.17	126.93	6,161,900

← NewerPage 22 of 79 · 4,731 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.