Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	156.28	158.97	153.11	155.55	137.52	8,087,400
2021-01-27	158.49	160.73	152.69	153.67	135.86	9,854,000
2021-01-26	164.20	164.65	160.91	162.55	143.71	6,554,200
2021-01-25	164.32	167.05	161.73	164.40	145.34	5,370,800
2021-01-22	164.00	164.27	161.52	162.42	143.59	5,062,300
2021-01-21	165.81	166.49	163.34	164.75	145.65	6,295,700
2021-01-20	164.72	167.94	164.44	164.60	145.52	7,943,300
2021-01-19	158.94	164.10	158.45	163.77	144.78	8,209,000
2021-01-15	160.77	160.86	156.88	157.09	138.88	8,607,400
2021-01-14	159.40	163.18	158.50	160.85	142.20	10,102,400
2021-01-13	155.19	157.93	153.65	157.42	139.17	5,479,900
2021-01-12	156.64	156.87	153.96	154.45	136.55	4,385,700
2021-01-11	156.10	158.13	154.92	156.11	138.01	5,147,800
2021-01-08	157.23	157.53	154.54	156.64	138.48	6,252,400
2021-01-07	152.33	156.42	152.26	155.70	137.65	8,482,300
2021-01-06	151.53	153.87	149.47	151.19	133.66	7,174,600
2021-01-05	148.65	152.70	148.50	152.43	134.76	8,507,200
2021-01-04	153.01	155.15	147.14	148.50	131.28	9,827,000
2020-12-31	150.32	152.56	150.10	152.34	134.68	4,941,700
2020-12-30	149.12	151.61	148.92	149.95	132.57	3,965,600
2020-12-29	148.97	148.99	147.03	148.49	131.28	3,543,800
2020-12-28	150.62	151.07	147.44	147.74	130.61	4,576,600
2020-12-24	147.80	148.90	147.20	148.79	131.54	2,120,200
2020-12-23	147.63	151.54	146.87	146.96	129.92	5,186,700
2020-12-22	146.61	147.03	144.72	146.34	129.38	5,751,500
2020-12-21	145.01	147.36	144.41	146.80	129.78	7,024,600
2020-12-18	150.79	150.79	146.12	147.42	130.33	13,288,300
2020-12-17	150.87	151.23	148.38	149.53	132.20	7,039,000
2020-12-16	149.14	150.44	146.71	149.74	132.38	6,610,900
2020-12-15	149.37	149.92	147.10	148.36	131.16	6,616,400
2020-12-14	144.90	147.75	143.33	146.29	129.33	12,258,500
2020-12-11	149.24	150.27	141.89	144.28	127.55	25,923,100
2020-12-10	154.42	157.85	152.73	155.75	137.69	7,522,200
2020-12-09	158.60	161.07	155.55	156.02	137.93	7,947,200
2020-12-08	157.46	159.29	155.87	158.80	140.39	6,088,300
2020-12-07	158.55	158.97	156.71	158.02	139.70	7,009,300
2020-12-04	150.30	158.09	150.00	157.62	139.35	12,759,900
2020-12-03	151.04	152.77	149.64	149.91	132.53	6,355,300
2020-12-02	150.51	151.49	149.62	149.98	132.59	7,800,300
2020-12-01	148.79	152.39	147.79	151.26	133.15	11,906,100
2020-11-30	144.63	147.29	144.05	147.17	129.55	8,712,500
2020-11-27	145.49	146.43	143.70	143.83	126.61	3,878,000
2020-11-25	145.95	147.49	144.04	144.08	126.83	6,398,900
2020-11-24	143.39	146.33	141.11	145.93	128.46	10,800,800
2020-11-23	142.35	147.00	141.88	143.82	126.60	11,649,400
2020-11-20	148.28	149.10	145.94	146.03	128.55	5,551,900
2020-11-19	146.56	149.30	145.46	147.53	129.87	7,743,700
2020-11-18	149.24	153.33	146.91	147.05	129.44	12,124,500
2020-11-17	149.02	149.85	147.18	148.74	130.93	7,438,600
2020-11-16	145.20	149.25	144.55	149.07	131.22	7,598,500
2020-11-13	145.54	146.25	143.23	144.26	126.99	5,899,200
2020-11-12	147.57	148.51	143.07	143.91	126.68	8,580,700
2020-11-11	144.50	148.09	144.00	147.69	130.01	10,222,700
2020-11-10	140.15	143.17	138.53	140.11	123.34	12,019,900
2020-11-09	149.41	149.41	142.44	142.61	125.54	10,666,300
2020-11-06	146.01	146.23	143.96	145.01	127.65	7,278,500
2020-11-05	145.82	148.80	141.83	145.41	128.00	27,910,900
2020-11-04	129.32	129.57	126.07	128.97	113.53	12,608,900
2020-11-03	125.44	126.92	124.69	125.45	110.43	5,832,800
2020-11-02	124.50	126.17	122.41	123.97	109.13	5,860,300

← NewerPage 25 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.