Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	123.68	125.25	121.60	123.36	108.59	7,811,200
2020-10-29	122.06	127.69	121.89	126.44	111.30	7,053,300
2020-10-28	123.50	123.82	121.05	121.58	107.02	8,234,800
2020-10-27	126.51	126.96	125.19	125.91	110.84	5,825,500
2020-10-26	127.53	128.67	124.40	126.20	111.09	6,065,900
2020-10-23	128.59	129.10	127.10	128.88	113.45	3,943,100
2020-10-22	129.51	129.59	126.86	128.38	113.01	3,895,100
2020-10-21	128.04	130.42	126.37	128.55	113.16	4,344,000
2020-10-20	129.18	129.33	127.51	128.30	112.94	4,409,800
2020-10-19	130.13	131.96	127.70	128.42	113.04	5,765,800
2020-10-16	129.70	130.19	127.74	129.03	113.58	6,625,400
2020-10-15	127.30	129.14	126.65	128.58	113.19	7,376,600
2020-10-14	129.08	132.42	128.93	129.88	114.33	13,177,100
2020-10-13	127.47	128.18	125.40	127.46	112.20	7,605,700
2020-10-12	127.70	127.70	124.95	126.69	111.52	7,893,800
2020-10-09	123.93	125.89	122.79	124.87	109.92	11,073,400
2020-10-08	124.00	124.43	121.84	122.34	107.69	4,757,500
2020-10-07	121.24	123.36	120.65	123.03	108.30	7,410,300
2020-10-06	120.45	122.52	119.10	119.54	105.23	7,637,000
2020-10-05	116.90	120.65	116.73	120.52	106.09	5,835,900
2020-10-02	116.78	118.66	115.43	115.47	101.65	5,834,300
2020-10-01	119.93	120.21	117.70	119.52	105.21	5,316,800
2020-09-30	117.50	119.26	116.92	117.68	103.59	5,829,700
2020-09-29	118.14	119.25	117.20	117.38	103.33	5,655,700
2020-09-28	115.96	118.74	114.92	118.47	104.29	9,043,600
2020-09-25	113.55	115.75	111.80	114.50	100.79	11,718,000
2020-09-24	109.39	113.29	109.24	112.19	98.758	6,849,000
2020-09-23	113.64	113.93	110.07	110.57	97.332	6,553,300
2020-09-22	112.61	114.25	110.42	113.82	100.19	6,911,200
2020-09-21	109.16	112.14	108.30	111.92	98.520	8,197,600
2020-09-18	115.04	115.43	109.80	110.69	97.438	15,443,200
2020-09-17	111.92	115.70	111.00	114.88	101.13	7,418,100
2020-09-16	118.00	118.00	114.54	114.56	100.84	6,340,100
2020-09-15	114.94	117.81	114.79	116.58	102.62	8,773,700
2020-09-14	115.24	115.43	112.65	113.46	99.876	5,397,300
2020-09-11	113.38	114.85	112.40	113.42	99.841	6,740,200
2020-09-10	115.15	115.81	111.57	112.44	98.978	6,166,300
2020-09-09	113.48	115.77	112.30	114.02	100.37	9,708,400
2020-09-08	111.94	113.88	109.62	109.77	96.628	10,245,200
2020-09-04	115.69	117.82	112.38	115.97	102.09	11,064,300
2020-09-03	121.30	121.71	115.60	116.43	102.49	13,560,800
2020-09-02	123.26	123.93	121.81	123.18	108.43	9,167,700
2020-09-01	121.08	122.57	119.51	122.01	106.83	9,091,900
2020-08-31	118.33	121.06	118.12	119.10	104.28	9,694,600
2020-08-28	116.71	118.26	116.17	118.20	103.49	6,280,300
2020-08-27	116.43	118.18	115.35	116.02	101.59	8,206,200
2020-08-26	116.25	116.55	115.17	116.04	101.60	7,487,400
2020-08-25	116.11	117.10	114.44	115.95	101.52	6,208,000
2020-08-24	114.37	116.00	113.27	115.91	101.49	10,235,000
2020-08-21	110.23	113.15	109.95	113.00	98.941	8,546,900
2020-08-20	110.00	110.98	109.67	110.66	96.892	7,200,300
2020-08-19	112.33	113.47	110.75	111.04	97.225	7,747,600
2020-08-18	112.91	113.38	111.52	112.03	98.092	6,387,000
2020-08-17	113.29	114.49	110.63	112.18	98.223	10,283,000
2020-08-14	113.30	114.52	112.57	113.74	99.589	6,641,000
2020-08-13	116.20	116.20	112.77	113.41	99.300	9,958,400
2020-08-12	110.39	116.25	109.65	115.79	101.38	18,664,700
2020-08-11	106.20	112.01	104.74	108.83	95.290	17,803,000
2020-08-10	108.60	108.99	105.72	106.36	93.127	10,087,100
2020-08-07	110.01	111.05	106.00	108.25	94.782	11,155,900

← NewerPage 26 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.