Qualcomm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 178.52 | 182.15 | 176.83 | 180.90 | 177.21 | 9,452,800 |
| 2025-10-30 | 178.68 | 179.88 | 177.19 | 177.26 | 173.64 | 7,862,900 |
| 2025-10-29 | 182.00 | 183.49 | 178.20 | 178.67 | 175.03 | 11,614,600 |
| 2025-10-28 | 183.93 | 185.91 | 179.41 | 181.03 | 177.34 | 20,323,100 |
| 2025-10-27 | 168.95 | 205.95 | 168.82 | 187.68 | 183.85 | 81,799,300 |
| 2025-10-24 | 171.69 | 172.42 | 168.47 | 168.94 | 165.49 | 6,256,000 |
| 2025-10-23 | 168.33 | 171.25 | 167.88 | 170.03 | 166.56 | 6,546,400 |
| 2025-10-22 | 167.49 | 169.78 | 166.02 | 169.27 | 165.82 | 10,083,800 |
| 2025-10-21 | 166.80 | 169.24 | 166.20 | 168.83 | 165.39 | 6,176,100 |
| 2025-10-20 | 163.34 | 167.65 | 162.06 | 167.04 | 163.63 | 8,194,100 |
| 2025-10-17 | 162.86 | 163.79 | 161.67 | 163.45 | 160.12 | 4,833,100 |
| 2025-10-16 | 164.49 | 165.19 | 162.21 | 164.08 | 160.73 | 5,686,700 |
| 2025-10-15 | 164.24 | 164.24 | 160.31 | 162.97 | 159.65 | 7,334,100 |
| 2025-10-14 | 159.30 | 164.27 | 159.26 | 161.74 | 158.44 | 8,675,200 |
| 2025-10-13 | 155.95 | 162.39 | 155.78 | 161.78 | 158.48 | 10,311,000 |
| 2025-10-10 | 164.82 | 165.09 | 153.35 | 153.59 | 150.46 | 15,818,600 |
| 2025-10-09 | 167.37 | 167.61 | 163.23 | 165.66 | 162.28 | 6,928,400 |
| 2025-10-08 | 166.24 | 168.55 | 163.89 | 167.77 | 164.35 | 7,302,200 |
| 2025-10-07 | 169.90 | 171.98 | 165.14 | 165.46 | 162.08 | 7,147,500 |
| 2025-10-06 | 170.54 | 170.88 | 167.72 | 168.62 | 165.18 | 8,265,800 |
| 2025-10-03 | 168.85 | 171.75 | 168.74 | 169.18 | 165.73 | 5,137,900 |
| 2025-10-02 | 167.75 | 169.54 | 167.18 | 168.85 | 165.41 | 5,499,500 |
| 2025-10-01 | 165.80 | 166.77 | 164.49 | 166.49 | 163.09 | 6,153,000 |
| 2025-09-30 | 165.64 | 166.84 | 164.88 | 166.36 | 162.97 | 5,593,300 |
| 2025-09-29 | 169.20 | 169.84 | 164.76 | 165.30 | 161.93 | 7,523,100 |
| 2025-09-26 | 169.68 | 170.93 | 168.13 | 169.20 | 165.75 | 4,846,000 |
| 2025-09-25 | 171.21 | 171.97 | 167.94 | 169.68 | 166.22 | 8,093,700 |
| 2025-09-24 | 169.05 | 174.44 | 168.67 | 173.55 | 170.01 | 9,213,700 |
| 2025-09-23 | 169.82 | 170.85 | 168.30 | 169.53 | 166.07 | 5,468,400 |
| 2025-09-22 | 166.85 | 170.22 | 165.92 | 169.72 | 166.26 | 6,196,600 |
| 2025-09-19 | 169.17 | 169.58 | 166.29 | 166.85 | 163.45 | 19,444,400 |
| 2025-09-18 | 166.88 | 168.86 | 166.23 | 168.13 | 164.70 | 10,421,200 |
| 2025-09-17 | 164.68 | 166.37 | 163.23 | 165.26 | 161.89 | 6,057,800 |
| 2025-09-16 | 161.82 | 165.00 | 161.50 | 164.14 | 160.79 | 7,997,500 |
| 2025-09-15 | 161.40 | 162.68 | 160.21 | 161.22 | 157.93 | 5,604,800 |
| 2025-09-12 | 161.33 | 162.33 | 159.58 | 161.83 | 158.53 | 5,430,600 |
| 2025-09-11 | 159.19 | 162.07 | 157.96 | 161.51 | 158.22 | 8,360,200 |
| 2025-09-10 | 158.62 | 159.21 | 156.61 | 158.95 | 155.71 | 8,256,900 |
| 2025-09-09 | 160.37 | 161.60 | 157.57 | 158.66 | 155.42 | 6,126,000 |
| 2025-09-08 | 160.29 | 160.29 | 158.01 | 160.24 | 156.97 | 7,019,700 |
| 2025-09-05 | 160.08 | 163.49 | 159.15 | 159.84 | 156.58 | 7,954,200 |
| 2025-09-04 | 156.20 | 159.86 | 154.47 | 159.71 | 156.45 | 7,781,200 |
| 2025-09-03 | 159.40 | 159.57 | 156.06 | 157.28 | 153.20 | 6,336,400 |
| 2025-09-02 | 157.82 | 158.94 | 154.60 | 158.78 | 154.66 | 7,520,300 |
| 2025-08-29 | 159.53 | 161.60 | 159.40 | 160.73 | 156.56 | 9,949,100 |
| 2025-08-28 | 159.91 | 161.22 | 159.03 | 160.80 | 156.63 | 8,156,300 |
| 2025-08-27 | 158.36 | 159.97 | 157.80 | 159.77 | 155.63 | 4,549,900 |
| 2025-08-26 | 157.66 | 159.96 | 157.41 | 159.17 | 155.04 | 9,173,000 |
| 2025-08-25 | 157.61 | 158.05 | 155.40 | 156.42 | 152.36 | 4,653,000 |
| 2025-08-22 | 154.83 | 159.89 | 154.56 | 158.01 | 153.91 | 7,711,500 |
| 2025-08-21 | 154.82 | 155.20 | 153.05 | 154.13 | 150.13 | 4,997,300 |
| 2025-08-20 | 156.39 | 156.64 | 153.46 | 155.44 | 151.41 | 7,151,700 |
| 2025-08-19 | 159.07 | 159.43 | 156.05 | 156.25 | 152.20 | 6,396,500 |
| 2025-08-18 | 157.78 | 159.75 | 157.24 | 158.90 | 154.78 | 4,774,400 |
| 2025-08-15 | 158.04 | 159.26 | 156.69 | 157.85 | 153.75 | 7,583,700 |
| 2025-08-14 | 154.90 | 158.65 | 154.90 | 158.09 | 153.99 | 6,294,800 |
| 2025-08-13 | 153.97 | 157.11 | 153.63 | 156.59 | 152.53 | 7,103,300 |
| 2025-08-12 | 148.79 | 153.90 | 148.57 | 153.73 | 149.74 | 9,304,100 |
| 2025-08-11 | 148.57 | 151.06 | 147.71 | 147.97 | 144.13 | 6,215,900 |
| 2025-08-08 | 146.35 | 148.02 | 145.69 | 147.56 | 143.73 | 5,028,700 |
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.