Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	139.02	140.42	137.20	139.55	124.59	6,020,400
2021-07-19	138.32	138.90	136.81	138.79	123.91	9,371,300
2021-07-16	141.87	142.51	139.53	139.71	124.74	5,914,300
2021-07-15	144.12	144.14	140.72	141.46	126.30	6,667,400
2021-07-14	143.50	146.34	142.50	143.75	128.34	11,305,700
2021-07-13	142.44	142.66	140.42	141.18	126.05	5,657,600
2021-07-12	141.40	143.02	141.20	142.47	127.20	6,786,500
2021-07-09	137.89	141.73	137.81	141.43	126.27	7,356,800
2021-07-08	137.72	138.87	135.60	138.29	123.47	7,501,100
2021-07-07	142.24	142.36	139.06	139.97	124.97	5,034,900
2021-07-06	143.00	143.18	139.68	141.19	126.06	7,095,200
2021-07-02	141.99	142.68	141.25	142.58	127.30	5,399,100
2021-07-01	142.91	143.02	140.35	140.80	125.71	6,094,100
2021-06-30	142.35	143.63	141.84	142.93	127.61	6,449,700
2021-06-29	139.63	142.95	139.25	142.62	127.33	6,885,400
2021-06-28	138.23	140.17	137.98	139.72	124.74	6,645,500
2021-06-25	138.45	139.47	136.97	137.65	122.90	7,949,200
2021-06-24	136.62	138.51	136.35	137.92	123.14	7,941,700
2021-06-23	134.89	136.23	134.81	135.52	120.99	6,613,800
2021-06-22	134.22	135.31	133.29	135.08	120.60	5,976,400
2021-06-21	133.05	135.10	132.66	133.96	119.60	6,371,400
2021-06-18	134.55	134.58	132.24	133.00	118.75	12,753,600
2021-06-17	134.31	136.62	134.09	135.35	120.84	6,618,300
2021-06-16	136.47	137.05	133.66	134.95	120.49	7,404,700
2021-06-15	137.14	137.38	135.23	135.58	121.05	5,723,600
2021-06-14	135.20	137.31	134.79	137.31	122.59	7,912,600
2021-06-11	133.80	134.65	133.65	134.62	120.19	6,529,900
2021-06-10	133.05	135.10	132.58	134.22	119.83	5,522,300
2021-06-09	135.10	135.35	132.79	132.89	118.65	6,717,200
2021-06-08	134.06	135.39	133.00	134.20	119.82	9,657,900
2021-06-07	133.70	133.77	132.64	133.32	119.03	5,563,300
2021-06-04	132.53	135.05	132.20	134.34	119.94	7,416,700
2021-06-03	132.65	133.39	131.42	131.78	117.66	6,644,000
2021-06-02	133.18	134.73	132.47	133.82	119.48	6,026,000
2021-06-01	135.10	136.07	133.53	133.94	118.98	7,059,600
2021-05-28	134.15	135.64	133.95	134.54	119.51	7,042,200
2021-05-27	132.73	134.64	132.71	133.64	118.71	7,379,300
2021-05-26	133.87	134.52	132.22	133.09	118.22	6,663,300
2021-05-25	133.54	134.30	132.80	133.75	118.81	7,271,400
2021-05-24	131.33	134.00	131.33	132.91	118.06	8,229,300
2021-05-21	132.14	132.69	130.49	131.46	116.77	8,674,000
2021-05-20	131.53	133.28	131.46	132.64	117.82	9,208,400
2021-05-19	127.19	130.83	126.45	130.66	116.06	8,112,900
2021-05-18	130.64	131.24	128.79	128.91	114.51	8,651,100
2021-05-17	129.29	129.83	127.71	129.80	115.30	5,917,400
2021-05-14	128.63	131.42	127.81	130.15	115.61	9,391,100
2021-05-13	127.12	128.48	125.87	127.11	112.91	10,633,000
2021-05-12	126.03	127.13	123.68	124.62	110.70	13,529,600
2021-05-11	125.25	128.56	124.77	128.37	114.03	11,948,000
2021-05-10	136.02	136.68	128.82	128.94	114.54	19,537,200
2021-05-07	136.94	138.69	136.29	137.85	122.45	6,893,700
2021-05-06	134.49	136.54	133.10	136.00	120.81	8,352,500
2021-05-05	136.08	136.45	134.11	134.65	119.61	6,285,500
2021-05-04	136.00	136.00	132.42	134.12	119.14	11,996,300
2021-05-03	139.70	139.76	136.87	137.43	122.08	7,920,300
2021-04-30	141.07	142.09	138.26	138.80	123.29	11,374,600
2021-04-29	145.01	145.30	140.67	142.68	126.74	20,502,100
2021-04-28	138.17	138.27	135.75	136.57	121.31	13,118,100
2021-04-27	138.71	139.38	136.98	138.01	122.59	9,284,500
2021-04-26	135.33	139.69	135.12	138.96	123.44	9,715,400

← NewerPage 23 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.