Qualcomm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 162.95 | 164.91 | 161.87 | 163.97 | 157.09 | 7,012,600 |
| 2024-11-13 | 162.79 | 162.94 | 159.75 | 160.42 | 153.69 | 7,921,700 |
| 2024-11-12 | 167.05 | 167.33 | 161.86 | 163.41 | 156.55 | 8,483,300 |
| 2024-11-11 | 170.00 | 170.79 | 166.09 | 168.29 | 161.23 | 7,829,500 |
| 2024-11-08 | 172.09 | 173.49 | 168.75 | 170.91 | 163.74 | 10,736,600 |
| 2024-11-07 | 180.27 | 182.10 | 171.63 | 172.91 | 165.65 | 23,586,300 |
| 2024-11-06 | 169.25 | 178.45 | 168.67 | 172.99 | 165.73 | 17,661,900 |
| 2024-11-05 | 165.00 | 167.59 | 164.25 | 165.91 | 158.95 | 5,373,200 |
| 2024-11-04 | 165.06 | 167.50 | 163.64 | 165.18 | 158.25 | 4,949,800 |
| 2024-11-01 | 163.08 | 166.08 | 162.77 | 165.27 | 158.33 | 6,498,100 |
| 2024-10-31 | 167.62 | 167.78 | 162.08 | 162.77 | 155.94 | 10,261,200 |
| 2024-10-30 | 169.92 | 171.74 | 167.53 | 167.62 | 160.59 | 8,819,700 |
| 2024-10-29 | 172.20 | 176.57 | 171.26 | 176.00 | 168.61 | 6,427,700 |
| 2024-10-28 | 169.42 | 173.15 | 169.37 | 172.22 | 164.99 | 5,024,600 |
| 2024-10-25 | 170.28 | 173.18 | 169.81 | 170.27 | 163.12 | 5,496,600 |
| 2024-10-24 | 166.61 | 168.94 | 165.53 | 168.10 | 161.05 | 4,933,400 |
| 2024-10-23 | 169.34 | 172.64 | 164.30 | 166.60 | 159.61 | 9,788,200 |
| 2024-10-22 | 169.01 | 173.48 | 168.23 | 173.18 | 165.91 | 7,313,000 |
| 2024-10-21 | 169.64 | 170.17 | 166.07 | 169.01 | 161.92 | 7,297,700 |
| 2024-10-18 | 172.11 | 172.58 | 169.42 | 170.92 | 163.75 | 6,432,700 |
| 2024-10-17 | 175.62 | 175.62 | 171.02 | 171.10 | 163.92 | 6,093,200 |
| 2024-10-16 | 174.62 | 174.67 | 170.22 | 171.48 | 164.28 | 6,495,700 |
| 2024-10-15 | 177.22 | 179.83 | 172.75 | 174.09 | 166.78 | 12,910,400 |
| 2024-10-14 | 171.34 | 178.87 | 170.90 | 178.04 | 170.57 | 9,933,600 |
| 2024-10-11 | 168.00 | 170.43 | 166.87 | 169.98 | 162.85 | 3,801,400 |
| 2024-10-10 | 167.23 | 168.75 | 165.33 | 168.52 | 161.45 | 5,048,000 |
| 2024-10-09 | 165.95 | 170.30 | 164.67 | 170.22 | 163.08 | 5,486,500 |
| 2024-10-08 | 164.86 | 167.72 | 163.66 | 166.34 | 159.36 | 7,843,500 |
| 2024-10-07 | 167.64 | 168.72 | 165.74 | 166.94 | 159.93 | 4,359,300 |
| 2024-10-04 | 172.55 | 172.80 | 166.48 | 168.90 | 161.81 | 6,586,500 |
| 2024-10-03 | 165.95 | 169.53 | 165.66 | 168.92 | 161.83 | 6,260,200 |
| 2024-10-02 | 166.15 | 169.75 | 165.15 | 168.32 | 161.26 | 4,484,600 |
| 2024-10-01 | 169.80 | 170.29 | 164.08 | 165.78 | 158.82 | 8,277,600 |
| 2024-09-30 | 171.37 | 172.23 | 167.75 | 170.05 | 162.91 | 8,099,700 |
| 2024-09-27 | 173.00 | 173.45 | 169.83 | 170.13 | 162.99 | 5,880,700 |
| 2024-09-26 | 174.91 | 175.75 | 166.78 | 172.66 | 165.41 | 8,475,000 |
| 2024-09-25 | 166.28 | 168.59 | 165.76 | 168.27 | 161.21 | 5,095,500 |
| 2024-09-24 | 167.42 | 169.36 | 165.98 | 166.95 | 159.94 | 9,666,800 |
| 2024-09-23 | 168.42 | 169.98 | 165.35 | 165.96 | 159.00 | 9,810,000 |
| 2024-09-20 | 172.69 | 173.07 | 164.30 | 168.92 | 161.83 | 27,546,400 |
| 2024-09-19 | 174.42 | 176.80 | 172.49 | 173.92 | 166.62 | 10,900,000 |
| 2024-09-18 | 169.52 | 172.42 | 167.70 | 168.30 | 161.24 | 5,877,600 |
| 2024-09-17 | 168.88 | 169.50 | 166.08 | 168.70 | 161.62 | 5,828,000 |
| 2024-09-16 | 164.93 | 167.34 | 163.79 | 166.61 | 159.62 | 6,510,000 |
| 2024-09-13 | 165.81 | 168.30 | 165.44 | 167.73 | 160.69 | 4,049,900 |
| 2024-09-12 | 165.88 | 166.31 | 162.90 | 164.98 | 158.06 | 6,039,200 |
| 2024-09-11 | 162.36 | 166.90 | 159.25 | 166.56 | 159.57 | 8,275,400 |
| 2024-09-10 | 160.00 | 162.06 | 157.68 | 161.68 | 154.90 | 7,918,100 |
| 2024-09-09 | 161.09 | 162.37 | 158.57 | 160.77 | 154.02 | 7,494,900 |
| 2024-09-06 | 162.74 | 163.19 | 157.13 | 158.19 | 151.55 | 10,703,000 |
| 2024-09-05 | 163.08 | 165.80 | 161.85 | 163.70 | 156.83 | 5,600,000 |
| 2024-09-04 | 163.00 | 168.24 | 162.63 | 165.33 | 157.58 | 6,737,000 |
| 2024-09-03 | 171.89 | 172.16 | 162.00 | 163.24 | 155.59 | 11,620,300 |
| 2024-08-30 | 172.29 | 175.46 | 170.80 | 175.30 | 167.08 | 11,110,800 |
| 2024-08-29 | 173.42 | 176.36 | 168.93 | 169.49 | 161.54 | 12,514,200 |
| 2024-08-28 | 174.38 | 175.72 | 169.63 | 171.85 | 163.79 | 6,534,600 |
| 2024-08-27 | 169.17 | 174.44 | 168.27 | 173.93 | 165.77 | 6,498,800 |
| 2024-08-26 | 171.97 | 172.38 | 168.53 | 169.49 | 161.54 | 7,437,600 |
| 2024-08-23 | 171.76 | 174.62 | 170.63 | 173.50 | 165.36 | 6,823,600 |
| 2024-08-22 | 174.30 | 174.59 | 168.38 | 169.00 | 161.08 | 6,743,500 |
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.