Qualcomm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 148.32 | 148.32 | 144.81 | 145.90 | 142.11 | 6,753,500 |
| 2025-08-06 | 146.65 | 146.71 | 144.11 | 145.84 | 142.06 | 8,475,700 |
| 2025-08-05 | 148.52 | 148.65 | 145.67 | 146.71 | 142.90 | 7,794,500 |
| 2025-08-04 | 148.51 | 150.79 | 147.07 | 147.51 | 143.68 | 8,150,200 |
| 2025-08-01 | 146.46 | 149.17 | 145.79 | 148.19 | 144.35 | 12,706,700 |
| 2025-07-31 | 153.11 | 156.80 | 145.58 | 146.76 | 142.95 | 24,440,100 |
| 2025-07-30 | 163.00 | 163.27 | 158.00 | 159.06 | 154.93 | 14,382,500 |
| 2025-07-29 | 162.04 | 163.60 | 161.14 | 162.08 | 157.88 | 9,460,900 |
| 2025-07-28 | 159.76 | 161.96 | 159.16 | 161.05 | 156.87 | 9,627,300 |
| 2025-07-25 | 158.90 | 159.20 | 157.41 | 158.40 | 154.29 | 4,808,200 |
| 2025-07-24 | 158.35 | 159.09 | 156.79 | 158.84 | 154.72 | 5,014,800 |
| 2025-07-23 | 158.59 | 160.04 | 156.93 | 159.88 | 155.73 | 7,296,200 |
| 2025-07-22 | 158.96 | 159.04 | 156.17 | 157.99 | 153.89 | 6,951,600 |
| 2025-07-21 | 154.92 | 159.93 | 154.91 | 158.97 | 154.85 | 7,662,300 |
| 2025-07-18 | 153.04 | 155.43 | 152.73 | 154.80 | 150.78 | 7,433,900 |
| 2025-07-17 | 153.00 | 153.53 | 151.80 | 152.61 | 148.65 | 7,018,600 |
| 2025-07-16 | 154.30 | 154.50 | 151.54 | 154.07 | 150.07 | 7,106,700 |
| 2025-07-15 | 156.29 | 156.71 | 154.12 | 154.30 | 150.30 | 6,467,300 |
| 2025-07-14 | 156.42 | 156.50 | 153.48 | 154.29 | 150.29 | 7,382,600 |
| 2025-07-11 | 159.00 | 159.17 | 157.15 | 157.46 | 153.38 | 5,907,700 |
| 2025-07-10 | 158.99 | 160.29 | 157.79 | 159.09 | 154.96 | 5,674,400 |
| 2025-07-09 | 159.40 | 161.48 | 158.25 | 159.35 | 155.22 | 4,190,100 |
| 2025-07-08 | 159.47 | 161.83 | 158.61 | 159.45 | 155.31 | 6,879,100 |
| 2025-07-07 | 161.11 | 161.49 | 157.57 | 158.09 | 153.99 | 7,187,400 |
| 2025-07-03 | 163.04 | 163.96 | 162.09 | 162.21 | 158.00 | 4,280,800 |
| 2025-07-02 | 159.68 | 162.79 | 158.80 | 162.32 | 158.11 | 8,916,400 |
| 2025-07-01 | 158.22 | 161.65 | 157.98 | 159.40 | 155.26 | 8,942,300 |
| 2025-06-30 | 158.39 | 159.86 | 157.80 | 159.26 | 155.13 | 7,988,200 |
| 2025-06-27 | 158.65 | 161.10 | 157.57 | 158.54 | 154.43 | 22,100,300 |
| 2025-06-26 | 156.50 | 158.42 | 155.91 | 158.19 | 154.09 | 6,278,200 |
| 2025-06-25 | 156.10 | 156.53 | 154.59 | 155.93 | 151.88 | 5,280,100 |
| 2025-06-24 | 154.73 | 156.30 | 154.15 | 155.71 | 151.67 | 7,692,700 |
| 2025-06-23 | 151.23 | 153.52 | 149.68 | 153.14 | 149.17 | 6,860,700 |
| 2025-06-20 | 154.23 | 155.12 | 150.63 | 151.32 | 147.39 | 15,501,900 |
| 2025-06-18 | 155.00 | 156.10 | 153.15 | 153.63 | 149.64 | 6,708,700 |
| 2025-06-17 | 156.65 | 157.58 | 154.39 | 154.46 | 150.45 | 7,146,900 |
| 2025-06-16 | 157.03 | 158.45 | 155.64 | 156.87 | 152.80 | 8,686,300 |
| 2025-06-13 | 156.34 | 157.17 | 154.44 | 154.72 | 150.71 | 8,446,400 |
| 2025-06-12 | 159.00 | 159.61 | 157.95 | 158.70 | 154.58 | 5,689,400 |
| 2025-06-11 | 160.00 | 162.14 | 157.70 | 159.48 | 155.34 | 8,859,900 |
| 2025-06-10 | 156.19 | 159.51 | 155.07 | 159.13 | 155.00 | 9,068,400 |
| 2025-06-09 | 151.81 | 156.12 | 151.17 | 155.41 | 151.38 | 10,589,400 |
| 2025-06-06 | 149.80 | 150.59 | 149.05 | 149.24 | 145.37 | 5,794,700 |
| 2025-06-05 | 148.80 | 150.08 | 147.00 | 147.56 | 143.73 | 5,605,500 |
| 2025-06-04 | 150.00 | 150.05 | 147.38 | 149.05 | 144.32 | 7,143,800 |
| 2025-06-03 | 146.71 | 149.78 | 145.51 | 148.94 | 144.21 | 6,164,100 |
| 2025-06-02 | 144.80 | 147.21 | 144.48 | 146.63 | 141.97 | 6,419,500 |
| 2025-05-30 | 148.00 | 148.02 | 143.48 | 145.20 | 140.59 | 13,755,600 |
| 2025-05-29 | 149.86 | 150.50 | 147.24 | 148.34 | 143.63 | 5,980,700 |
| 2025-05-28 | 148.82 | 149.49 | 147.36 | 147.60 | 142.91 | 7,032,300 |
| 2025-05-27 | 147.55 | 149.35 | 146.43 | 148.63 | 143.91 | 9,788,800 |
| 2025-05-23 | 143.42 | 146.49 | 141.77 | 145.38 | 140.76 | 8,994,600 |
| 2025-05-22 | 151.39 | 151.58 | 147.22 | 147.37 | 142.69 | 9,539,100 |
| 2025-05-21 | 153.58 | 156.13 | 150.83 | 151.31 | 146.50 | 9,684,500 |
| 2025-05-20 | 153.04 | 153.89 | 151.93 | 153.82 | 148.93 | 5,269,500 |
| 2025-05-19 | 150.55 | 153.82 | 150.11 | 153.70 | 148.82 | 7,241,100 |
| 2025-05-16 | 152.87 | 153.06 | 151.30 | 152.50 | 147.66 | 6,668,000 |
| 2025-05-15 | 151.71 | 153.39 | 150.18 | 152.61 | 147.76 | 6,941,200 |
| 2025-05-14 | 151.93 | 153.27 | 150.43 | 152.98 | 148.12 | 6,971,200 |
| 2025-05-13 | 152.01 | 153.29 | 150.96 | 151.34 | 146.53 | 10,160,900 |
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.