Qualcomm Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 175.01 | 177.86 | 171.90 | 172.11 | 172.11 | 12,517,300 |
| 2026-10-15 | 169.31 | 179.21 | 168.84 | 178.40 | 178.40 | 11,791,400 |
| 2026-10-14 | 173.63 | 175.61 | 171.02 | 172.62 | 172.62 | 11,204,800 |
| 2026-10-13 | 172.55 | 180.78 | 172.29 | 176.86 | 176.86 | 12,311,700 |
| 2026-10-12 | 175.19 | 175.23 | 172.16 | 174.43 | 174.43 | 6,904,700 |
| 2026-10-09 | 176.40 | 176.40 | 171.79 | 175.50 | 175.50 | 7,575,200 |
| 2026-10-08 | 174.48 | 176.28 | 171.02 | 176.01 | 176.01 | 9,566,200 |
| 2026-10-07 | 178.92 | 179.82 | 175.35 | 177.12 | 177.12 | 7,910,700 |
| 2026-10-06 | 182.03 | 183.09 | 179.33 | 181.03 | 181.03 | 8,227,100 |
| 2026-10-05 | 185.08 | 185.48 | 180.30 | 180.79 | 180.79 | 12,302,800 |
| 2026-10-02 | 186.72 | 188.95 | 183.36 | 184.87 | 184.87 | 10,122,300 |
| 2026-10-01 | 185.18 | 186.37 | 181.77 | 182.09 | 182.09 | 10,908,600 |
| 2026-09-30 | 184.88 | 188.34 | 183.15 | 184.04 | 184.04 | 7,417,600 |
| 2026-09-29 | 189.48 | 190.03 | 182.23 | 184.10 | 184.10 | 10,027,300 |
| 2026-09-28 | 199.16 | 199.16 | 186.71 | 187.48 | 187.48 | 16,680,100 |
| 2026-09-25 | 195.03 | 205.85 | 194.53 | 201.97 | 201.97 | 17,817,800 |
| 2026-09-24 | 196.58 | 196.77 | 191.75 | 194.26 | 194.26 | 9,089,000 |
| 2026-09-23 | 199.61 | 199.61 | 193.22 | 197.24 | 197.24 | 9,739,300 |
| 2026-09-22 | 192.00 | 199.15 | 191.66 | 198.27 | 198.27 | 11,533,770 |
| 2026-09-21 | 180.61 | 195.31 | 179.23 | 194.23 | 194.23 | 18,444,590 |
| 2026-09-18 | 191.34 | 192.12 | 175.97 | 177.72 | 177.72 | 54,480,300 |
| 2026-09-17 | 190.35 | 191.91 | 187.76 | 188.71 | 188.71 | 12,318,000 |
| 2026-09-16 | 189.17 | 191.28 | 183.37 | 184.84 | 184.84 | 9,718,600 |
| 2026-09-15 | 180.54 | 190.06 | 180.54 | 187.80 | 187.80 | 13,852,600 |
| 2026-09-14 | 170.78 | 181.71 | 170.51 | 180.15 | 180.15 | 13,784,800 |
| 2026-09-11 | 178.25 | 185.46 | 175.74 | 181.97 | 181.97 | 11,546,600 |
| 2026-09-10 | 172.13 | 182.40 | 171.00 | 176.88 | 176.88 | 15,597,700 |
| 2026-09-09 | 174.72 | 180.86 | 173.32 | 176.40 | 176.40 | 14,802,000 |
| 2026-09-08 | 180.40 | 183.49 | 172.04 | 174.09 | 174.09 | 26,129,200 |
| 2026-09-04 | 169.98 | 170.63 | 167.04 | 168.74 | 168.74 | 8,531,400 |
| 2026-09-03 | 168.50 | 170.03 | 164.88 | 168.57 | 168.57 | 6,992,000 |
| 2026-09-02 | 166.04 | 170.60 | 165.08 | 169.96 | 169.04 | 7,525,300 |
| 2026-09-01 | 165.47 | 167.29 | 162.21 | 166.61 | 165.71 | 8,900,900 |
| 2026-08-31 | 164.79 | 171.38 | 164.19 | 170.48 | 169.56 | 12,734,600 |
| 2026-08-28 | 164.59 | 165.49 | 161.90 | 164.19 | 163.30 | 7,752,100 |
| 2026-08-27 | 165.16 | 166.95 | 161.92 | 164.78 | 163.89 | 15,065,100 |
| 2026-08-26 | 160.10 | 163.87 | 159.89 | 163.72 | 162.83 | 10,480,300 |
| 2026-08-25 | 160.34 | 161.79 | 159.08 | 160.56 | 159.69 | 11,420,600 |
| 2026-08-24 | 159.40 | 160.24 | 156.23 | 158.53 | 157.67 | 10,514,800 |
| 2026-08-21 | 162.92 | 163.33 | 159.17 | 160.75 | 159.88 | 8,517,400 |
| 2026-08-20 | 163.15 | 165.11 | 159.41 | 160.74 | 159.87 | 8,509,900 |
| 2026-08-19 | 163.03 | 166.50 | 160.19 | 161.91 | 161.03 | 8,099,500 |
| 2026-08-18 | 157.89 | 161.81 | 156.73 | 160.19 | 159.32 | 11,069,500 |
| 2026-08-17 | 166.25 | 166.34 | 161.45 | 162.18 | 161.30 | 8,967,700 |
| 2026-08-14 | 165.63 | 166.97 | 163.18 | 165.79 | 164.89 | 5,807,700 |
| 2026-08-13 | 163.34 | 166.77 | 162.51 | 164.79 | 163.90 | 7,716,600 |
| 2026-08-12 | 166.89 | 166.94 | 161.07 | 163.07 | 162.19 | 7,731,700 |
| 2026-08-11 | 163.75 | 164.61 | 161.43 | 162.68 | 161.80 | 6,326,700 |
| 2026-08-10 | 168.16 | 168.87 | 162.08 | 162.17 | 161.29 | 9,260,000 |
| 2026-08-07 | 163.07 | 167.99 | 162.30 | 167.86 | 166.95 | 9,723,300 |
| 2026-08-06 | 155.42 | 162.60 | 155.22 | 160.39 | 159.52 | 7,232,800 |
| 2026-08-05 | 161.30 | 162.80 | 157.10 | 157.53 | 156.68 | 9,725,700 |
| 2026-08-04 | 156.98 | 163.48 | 155.31 | 162.67 | 161.79 | 16,351,500 |
| 2026-08-03 | 146.20 | 151.68 | 142.89 | 151.57 | 150.75 | 13,700,700 |
| 2026-07-31 | 152.96 | 153.73 | 146.15 | 147.61 | 146.81 | 13,811,200 |
| 2026-07-30 | 146.55 | 154.16 | 146.00 | 151.60 | 150.78 | 24,336,800 |
| 2026-07-29 | 162.58 | 164.56 | 155.00 | 155.68 | 154.84 | 19,240,700 |
| 2026-07-28 | 164.90 | 167.92 | 162.16 | 162.88 | 162.00 | 16,147,500 |
| 2026-07-27 | 169.77 | 171.19 | 165.29 | 170.04 | 169.12 | 12,487,100 |
| 2026-07-24 | 169.69 | 171.10 | 165.77 | 166.97 | 166.07 | 9,998,000 |
Page 1 of 79 · 4,728 trading daysOlder →
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.