Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	135.33	139.69	135.12	138.96	123.44	9,715,400
2021-04-23	133.74	136.11	133.54	135.43	120.30	7,666,600
2021-04-22	135.37	135.96	132.47	132.97	118.12	8,345,100
2021-04-21	132.82	136.37	132.50	136.19	120.98	7,237,900
2021-04-20	134.55	134.78	132.79	133.40	118.50	7,473,700
2021-04-19	136.90	137.05	134.09	135.25	120.14	8,728,900
2021-04-16	137.62	139.01	136.65	138.21	122.77	6,583,900
2021-04-15	136.00	137.99	135.57	137.84	122.44	11,733,200
2021-04-14	137.08	137.84	133.91	134.75	119.70	9,967,800
2021-04-13	138.38	138.77	135.75	137.30	121.96	9,225,200
2021-04-12	138.86	139.89	136.05	137.44	122.09	10,355,500
2021-04-09	139.90	140.68	138.88	140.57	124.87	6,033,200
2021-04-08	140.00	140.37	138.81	140.34	124.66	7,304,900
2021-04-07	138.33	139.95	137.40	139.43	123.85	6,958,500
2021-04-06	139.85	140.23	137.64	138.06	122.64	9,100,000
2021-04-05	139.04	140.50	138.23	140.33	124.65	12,562,800
2021-04-01	134.50	138.43	133.60	137.79	122.40	14,069,600
2021-03-31	130.96	133.52	130.57	132.59	117.78	8,361,300
2021-03-30	130.17	131.24	129.07	130.11	115.58	7,097,300
2021-03-29	132.54	133.34	129.77	131.27	116.61	9,750,100
2021-03-26	127.06	133.35	127.04	132.99	118.13	11,071,600
2021-03-25	126.66	127.64	124.39	127.28	113.06	10,460,800
2021-03-24	132.99	133.06	127.11	127.18	112.97	10,962,300
2021-03-23	134.00	134.35	131.41	132.52	117.72	7,425,700
2021-03-22	132.96	135.55	132.60	134.09	119.11	9,036,900
2021-03-19	129.79	132.48	129.17	131.02	116.38	17,599,900
2021-03-18	132.44	133.60	129.66	129.75	115.26	9,579,000
2021-03-17	131.31	135.60	129.68	133.92	118.96	10,781,500
2021-03-16	132.89	135.44	132.29	133.65	118.72	10,434,700
2021-03-15	130.06	131.76	129.12	131.64	116.93	7,807,200
2021-03-12	129.90	130.33	127.62	129.98	115.46	9,365,700
2021-03-11	131.01	133.24	130.01	131.74	117.02	11,920,200
2021-03-10	130.67	131.10	127.64	127.87	113.59	12,492,300
2021-03-09	127.39	129.92	126.33	129.11	114.69	13,130,200
2021-03-08	129.00	129.77	122.99	123.20	109.44	15,256,100
2021-03-05	130.92	131.17	125.40	129.75	115.26	13,292,000
2021-03-04	132.35	134.20	126.58	127.80	113.52	15,831,100
2021-03-03	135.60	136.18	131.54	131.66	116.95	14,862,700
2021-03-02	140.00	140.10	136.77	137.04	121.15	8,693,200
2021-03-01	137.50	139.63	136.46	139.49	123.32	9,421,400
2021-02-26	136.76	138.15	134.70	136.19	120.40	11,772,600
2021-02-25	139.56	140.83	135.02	135.53	119.82	12,701,100
2021-02-24	136.40	141.18	135.09	141.10	124.74	13,146,200
2021-02-23	136.38	138.48	134.44	137.12	121.22	14,425,300
2021-02-22	142.25	144.12	139.08	139.46	123.29	12,763,900
2021-02-19	144.78	145.85	143.49	144.94	128.14	10,012,500
2021-02-18	143.54	144.70	142.96	143.91	127.23	8,404,400
2021-02-17	145.82	146.89	143.42	144.75	127.97	11,937,200
2021-02-16	149.00	149.74	146.06	147.16	130.10	10,211,900
2021-02-12	145.57	151.40	144.87	147.98	130.83	9,155,200
2021-02-11	145.78	146.57	143.53	145.56	128.69	11,600,200
2021-02-10	147.62	147.75	144.37	145.50	128.63	11,701,300
2021-02-09	147.55	148.50	145.90	146.11	129.17	11,681,300
2021-02-08	147.10	147.60	145.30	147.38	130.29	12,181,600
2021-02-05	148.85	148.90	144.62	145.84	128.93	24,695,400
2021-02-04	150.18	151.78	145.20	147.97	130.82	46,141,800
2021-02-03	167.58	167.58	161.80	162.30	143.49	14,156,700
2021-02-02	164.51	165.38	161.30	164.78	145.68	6,926,500
2021-02-01	157.37	162.40	156.49	161.58	142.85	8,265,100
2021-01-29	160.25	160.64	154.75	156.28	138.16	9,502,100

← NewerPage 24 of 79 · 4,732 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.