Qualcomm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 154.08 | 154.36 | 149.83 | 152.12 | 147.29 | 11,414,600 |
| 2025-05-09 | 145.66 | 146.98 | 144.60 | 145.18 | 140.57 | 6,217,100 |
| 2025-05-08 | 145.64 | 147.50 | 143.89 | 145.10 | 140.49 | 8,489,100 |
| 2025-05-07 | 140.38 | 144.70 | 140.25 | 144.30 | 139.72 | 10,196,400 |
| 2025-05-06 | 137.82 | 140.80 | 137.46 | 139.90 | 135.46 | 6,957,900 |
| 2025-05-05 | 138.30 | 140.77 | 138.29 | 139.44 | 135.01 | 7,165,300 |
| 2025-05-02 | 137.85 | 141.41 | 137.29 | 139.81 | 135.37 | 13,185,600 |
| 2025-05-01 | 138.79 | 138.96 | 134.87 | 135.21 | 130.92 | 22,836,600 |
| 2025-04-30 | 145.20 | 148.85 | 143.88 | 148.46 | 143.75 | 10,851,900 |
| 2025-04-29 | 146.66 | 148.26 | 145.52 | 146.88 | 142.22 | 6,692,000 |
| 2025-04-28 | 148.18 | 149.30 | 145.44 | 147.62 | 142.93 | 5,743,500 |
| 2025-04-25 | 146.08 | 149.20 | 146.08 | 148.56 | 143.84 | 5,145,600 |
| 2025-04-24 | 142.78 | 147.82 | 141.99 | 147.21 | 142.53 | 8,810,600 |
| 2025-04-23 | 142.58 | 143.88 | 139.78 | 140.46 | 136.00 | 9,073,500 |
| 2025-04-22 | 136.75 | 139.10 | 136.49 | 138.74 | 134.33 | 8,228,000 |
| 2025-04-21 | 134.73 | 136.55 | 133.36 | 136.14 | 131.82 | 8,128,300 |
| 2025-04-17 | 137.38 | 138.15 | 135.71 | 136.66 | 132.32 | 7,135,900 |
| 2025-04-16 | 133.68 | 137.31 | 131.79 | 135.74 | 131.43 | 10,417,200 |
| 2025-04-15 | 139.46 | 140.84 | 138.03 | 138.60 | 134.20 | 6,346,800 |
| 2025-04-14 | 142.75 | 143.11 | 136.83 | 139.19 | 134.77 | 6,930,300 |
| 2025-04-11 | 134.00 | 140.65 | 131.11 | 139.25 | 134.83 | 10,955,300 |
| 2025-04-10 | 137.01 | 139.06 | 129.29 | 134.40 | 130.13 | 14,898,800 |
| 2025-04-09 | 125.16 | 144.86 | 124.19 | 143.59 | 139.03 | 21,242,600 |
| 2025-04-08 | 131.13 | 135.29 | 121.74 | 124.66 | 120.70 | 14,965,900 |
| 2025-04-07 | 124.59 | 137.20 | 120.80 | 129.72 | 125.60 | 17,938,300 |
| 2025-04-04 | 134.34 | 135.86 | 126.68 | 127.46 | 123.41 | 19,018,600 |
| 2025-04-03 | 147.00 | 147.40 | 138.56 | 139.42 | 134.99 | 16,465,000 |
| 2025-04-02 | 150.79 | 155.46 | 150.37 | 154.08 | 149.19 | 5,377,200 |
| 2025-04-01 | 152.39 | 153.32 | 150.26 | 153.05 | 148.19 | 5,708,900 |
| 2025-03-31 | 150.81 | 153.85 | 147.88 | 153.61 | 148.73 | 8,613,600 |
| 2025-03-28 | 156.92 | 157.64 | 151.56 | 152.72 | 147.87 | 8,918,000 |
| 2025-03-27 | 158.21 | 159.25 | 155.75 | 157.97 | 152.95 | 6,102,000 |
| 2025-03-26 | 159.45 | 160.81 | 156.85 | 158.39 | 153.36 | 5,960,300 |
| 2025-03-25 | 159.88 | 161.47 | 159.42 | 160.15 | 155.06 | 3,978,200 |
| 2025-03-24 | 160.00 | 161.00 | 158.80 | 160.08 | 155.00 | 6,033,400 |
| 2025-03-21 | 154.98 | 157.42 | 153.56 | 156.82 | 151.84 | 10,949,300 |
| 2025-03-20 | 158.00 | 159.12 | 156.52 | 157.95 | 152.93 | 5,089,300 |
| 2025-03-19 | 156.43 | 160.51 | 155.06 | 158.26 | 153.23 | 5,871,000 |
| 2025-03-18 | 157.95 | 159.73 | 155.92 | 156.29 | 151.33 | 6,898,400 |
| 2025-03-17 | 155.60 | 158.72 | 155.44 | 157.95 | 152.93 | 5,781,000 |
| 2025-03-14 | 153.56 | 156.95 | 153.54 | 156.58 | 151.61 | 5,309,400 |
| 2025-03-13 | 152.60 | 155.63 | 150.42 | 151.94 | 147.11 | 5,861,700 |
| 2025-03-12 | 154.21 | 155.86 | 151.92 | 152.80 | 147.95 | 7,117,400 |
| 2025-03-11 | 154.85 | 156.23 | 150.86 | 153.10 | 148.24 | 8,692,900 |
| 2025-03-10 | 157.35 | 159.26 | 152.61 | 154.98 | 150.06 | 10,139,900 |
| 2025-03-07 | 155.22 | 161.82 | 155.22 | 161.22 | 156.10 | 8,727,600 |
| 2025-03-06 | 154.11 | 157.88 | 154.09 | 156.04 | 151.08 | 7,808,100 |
| 2025-03-05 | 155.04 | 159.15 | 153.03 | 158.49 | 152.63 | 6,786,900 |
| 2025-03-04 | 155.27 | 157.20 | 151.35 | 154.46 | 148.75 | 8,956,800 |
| 2025-03-03 | 158.99 | 160.08 | 152.52 | 153.62 | 147.94 | 9,601,900 |
| 2025-02-28 | 155.10 | 157.31 | 153.40 | 157.17 | 151.36 | 10,149,500 |
| 2025-02-27 | 162.34 | 163.25 | 154.10 | 154.44 | 148.73 | 10,807,200 |
| 2025-02-26 | 161.83 | 164.14 | 160.93 | 162.10 | 156.11 | 9,161,900 |
| 2025-02-25 | 161.66 | 163.33 | 159.44 | 161.22 | 155.26 | 8,244,900 |
| 2025-02-24 | 165.91 | 166.59 | 160.99 | 161.10 | 155.15 | 9,827,800 |
| 2025-02-21 | 174.98 | 175.43 | 165.21 | 165.43 | 159.32 | 12,531,900 |
| 2025-02-20 | 176.00 | 176.39 | 172.90 | 173.70 | 167.28 | 6,316,400 |
| 2025-02-19 | 173.99 | 176.50 | 173.35 | 175.22 | 168.75 | 6,849,600 |
| 2025-02-18 | 173.26 | 173.72 | 171.24 | 173.64 | 167.22 | 7,292,600 |
| 2025-02-14 | 172.60 | 172.82 | 171.04 | 172.23 | 165.87 | 4,691,300 |
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.