Qualcomm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 153.09 | 153.23 | 149.73 | 152.22 | 149.88 | 9,142,900 |
| 2026-01-28 | 152.00 | 154.00 | 150.40 | 152.70 | 150.35 | 8,539,000 |
| 2026-01-27 | 156.33 | 156.74 | 152.66 | 153.04 | 150.68 | 8,354,600 |
| 2026-01-26 | 154.80 | 156.20 | 154.30 | 154.52 | 152.14 | 8,004,200 |
| 2026-01-23 | 157.04 | 157.98 | 154.85 | 155.82 | 153.42 | 7,106,700 |
| 2026-01-22 | 158.47 | 159.43 | 156.81 | 157.80 | 155.37 | 7,450,300 |
| 2026-01-21 | 156.33 | 157.53 | 154.62 | 156.37 | 153.96 | 9,181,900 |
| 2026-01-20 | 154.95 | 157.72 | 153.25 | 154.07 | 151.70 | 11,971,400 |
| 2026-01-16 | 161.39 | 161.70 | 159.21 | 159.42 | 156.97 | 11,990,800 |
| 2026-01-15 | 166.45 | 166.50 | 161.03 | 161.39 | 158.91 | 9,241,600 |
| 2026-01-14 | 163.69 | 164.74 | 162.35 | 164.54 | 162.01 | 7,959,900 |
| 2026-01-13 | 166.98 | 168.35 | 164.97 | 165.29 | 162.75 | 9,993,300 |
| 2026-01-12 | 175.88 | 175.88 | 169.24 | 169.27 | 166.66 | 13,657,600 |
| 2026-01-09 | 178.12 | 179.44 | 174.80 | 177.78 | 175.04 | 9,662,200 |
| 2026-01-08 | 178.80 | 184.31 | 176.20 | 181.87 | 179.07 | 8,353,500 |
| 2026-01-07 | 182.39 | 184.07 | 177.11 | 180.19 | 177.42 | 9,853,000 |
| 2026-01-06 | 177.21 | 184.45 | 176.62 | 182.45 | 179.64 | 11,033,900 |
| 2026-01-05 | 175.46 | 178.85 | 174.01 | 176.31 | 173.60 | 8,972,200 |
| 2026-01-02 | 173.80 | 174.68 | 172.20 | 172.98 | 170.32 | 6,532,200 |
| 2025-12-31 | 173.61 | 173.78 | 171.01 | 171.05 | 168.42 | 4,682,600 |
| 2025-12-30 | 174.06 | 174.40 | 173.34 | 173.65 | 170.98 | 3,429,300 |
| 2025-12-29 | 174.01 | 175.19 | 172.79 | 173.43 | 170.76 | 3,978,400 |
| 2025-12-26 | 175.00 | 175.50 | 174.35 | 174.81 | 172.12 | 2,442,800 |
| 2025-12-24 | 175.04 | 175.49 | 174.42 | 174.77 | 172.08 | 1,645,300 |
| 2025-12-23 | 173.61 | 175.27 | 173.51 | 174.75 | 172.06 | 4,690,400 |
| 2025-12-22 | 177.56 | 178.32 | 173.90 | 174.22 | 171.54 | 6,422,100 |
| 2025-12-19 | 174.44 | 177.19 | 174.20 | 175.25 | 172.55 | 25,223,500 |
| 2025-12-18 | 175.71 | 177.08 | 173.53 | 174.19 | 171.51 | 8,967,500 |
| 2025-12-17 | 176.12 | 177.48 | 172.05 | 172.34 | 169.69 | 8,501,900 |
| 2025-12-16 | 179.19 | 179.19 | 174.81 | 176.12 | 173.41 | 7,136,000 |
| 2025-12-15 | 179.72 | 180.31 | 176.39 | 179.26 | 176.50 | 6,954,700 |
| 2025-12-12 | 181.25 | 183.11 | 177.87 | 178.29 | 175.55 | 8,865,800 |
| 2025-12-11 | 181.37 | 181.64 | 178.09 | 181.27 | 178.48 | 6,319,200 |
| 2025-12-10 | 175.81 | 183.44 | 175.25 | 182.21 | 179.41 | 11,100,100 |
| 2025-12-09 | 174.50 | 176.35 | 172.32 | 176.00 | 173.29 | 7,719,100 |
| 2025-12-08 | 174.74 | 175.50 | 173.72 | 175.31 | 172.61 | 6,690,200 |
| 2025-12-05 | 174.74 | 177.25 | 174.50 | 174.81 | 172.12 | 8,400,100 |
| 2025-12-04 | 174.33 | 174.93 | 173.23 | 174.35 | 171.67 | 7,245,000 |
| 2025-12-03 | 170.90 | 175.09 | 170.35 | 175.07 | 171.50 | 7,624,300 |
| 2025-12-02 | 168.75 | 171.17 | 167.64 | 170.70 | 167.22 | 9,159,100 |
| 2025-12-01 | 165.91 | 169.03 | 165.50 | 168.04 | 164.61 | 6,818,300 |
| 2025-11-28 | 165.03 | 168.19 | 164.13 | 168.09 | 164.66 | 5,068,800 |
| 2025-11-26 | 164.12 | 166.25 | 163.15 | 165.14 | 161.77 | 7,967,700 |
| 2025-11-25 | 163.99 | 164.97 | 161.87 | 163.30 | 159.97 | 7,758,100 |
| 2025-11-24 | 164.37 | 166.94 | 163.72 | 165.06 | 161.69 | 12,070,100 |
| 2025-11-21 | 160.75 | 165.27 | 159.10 | 163.30 | 159.97 | 10,815,000 |
| 2025-11-20 | 167.13 | 168.88 | 158.85 | 159.59 | 156.33 | 12,075,400 |
| 2025-11-19 | 164.69 | 167.51 | 164.11 | 166.11 | 162.72 | 8,176,500 |
| 2025-11-18 | 164.89 | 166.79 | 161.39 | 165.06 | 161.69 | 11,073,200 |
| 2025-11-17 | 172.80 | 174.84 | 165.17 | 166.75 | 163.35 | 10,211,100 |
| 2025-11-14 | 171.78 | 175.69 | 171.40 | 173.98 | 170.43 | 7,949,900 |
| 2025-11-13 | 176.63 | 178.83 | 173.03 | 174.50 | 170.94 | 9,526,100 |
| 2025-11-12 | 175.00 | 177.42 | 174.88 | 176.67 | 173.07 | 8,785,800 |
| 2025-11-11 | 171.00 | 175.98 | 171.00 | 173.98 | 170.43 | 8,419,100 |
| 2025-11-10 | 173.76 | 174.80 | 169.50 | 171.57 | 168.07 | 10,129,300 |
| 2025-11-07 | 172.73 | 174.25 | 168.25 | 170.89 | 167.40 | 10,614,700 |
| 2025-11-06 | 177.80 | 178.51 | 170.06 | 173.20 | 169.67 | 16,184,700 |
| 2025-11-05 | 174.76 | 183.43 | 174.32 | 179.72 | 176.05 | 18,845,500 |
| 2025-11-04 | 177.48 | 179.34 | 172.29 | 172.84 | 169.31 | 12,323,600 |
| 2025-11-03 | 182.95 | 183.45 | 179.09 | 180.72 | 177.03 | 8,535,100 |
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.