Qualcomm Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 172.18 | 172.24 | 168.70 | 172.21 | 165.59 | 27,843 |
| 2024-08-16 | 173.88 | 174.51 | 170.67 | 171.79 | 165.18 | 28,781 |
| 2024-08-15 | 167.26 | 174.61 | 167.26 | 174.58 | 167.87 | 31,576 |
| 2024-08-14 | 186.40 | 186.40 | 164.75 | 166.24 | 159.85 | 24,820 |
| 2024-08-13 | 164.04 | 168.70 | 163.41 | 168.58 | 162.10 | 24,783 |
| 2024-08-12 | 162.80 | 163.29 | 157.50 | 162.22 | 155.98 | 114,315 |
| 2024-08-09 | 165.89 | 165.89 | 161.99 | 165.27 | 158.92 | 23,115 |
| 2024-08-08 | 162.26 | 165.40 | 157.94 | 165.08 | 158.73 | 23,520 |
| 2024-08-07 | 160.83 | 164.35 | 155.88 | 155.88 | 149.89 | 16,646 |
| 2024-08-06 | 163.15 | 166.50 | 156.60 | 162.86 | 156.60 | 18,640 |
| 2024-08-05 | 151.11 | 162.64 | 141.11 | 157.64 | 151.58 | 55,376 |
| 2024-08-02 | 161.76 | 164.20 | 157.67 | 159.06 | 152.94 | 52,182 |
| 2024-08-01 | 179.26 | 179.67 | 162.73 | 164.48 | 158.16 | 128,587 |
| 2024-07-31 | 172.86 | 176.22 | 171.28 | 175.94 | 169.18 | 43,299 |
| 2024-07-30 | 179.20 | 179.34 | 168.09 | 169.46 | 162.94 | 44,383 |
| 2024-07-29 | 181.70 | 182.64 | 177.98 | 179.23 | 172.34 | 28,612 |
| 2024-07-26 | 177.74 | 181.20 | 177.61 | 180.11 | 173.19 | 18,649 |
| 2024-07-25 | 180.86 | 181.30 | 173.23 | 178.44 | 171.58 | 37,398 |
| 2024-07-24 | 191.12 | 193.35 | 179.39 | 182.32 | 175.32 | 1,155,853 |
| 2024-07-23 | 193.64 | 196.17 | 192.22 | 193.93 | 186.47 | 5,307 |
| 2024-07-22 | 189.09 | 194.10 | 189.09 | 193.97 | 186.51 | 28,050 |
| 2024-07-19 | 192.35 | 192.92 | 186.23 | 187.25 | 180.05 | 18,260 |
| 2024-07-18 | 195.79 | 195.79 | 186.97 | 189.42 | 182.14 | 50,014 |
| 2024-07-17 | 206.30 | 206.41 | 192.05 | 192.51 | 185.11 | 102,630 |
| 2024-07-16 | 208.35 | 211.10 | 206.66 | 207.56 | 199.58 | 34,981 |
| 2024-07-15 | 202.73 | 209.24 | 202.02 | 206.41 | 198.48 | 25,847 |
| 2024-07-12 | 200.34 | 205.83 | 199.00 | 205.43 | 197.53 | 26,904 |
| 2024-07-11 | 209.06 | 210.98 | 200.23 | 200.31 | 192.61 | 26,278 |
| 2024-07-10 | 206.91 | 209.16 | 206.62 | 207.68 | 199.70 | 20,509 |
| 2024-07-09 | 209.31 | 209.65 | 204.87 | 206.92 | 198.97 | 27,518 |
| 2024-07-08 | 206.10 | 210.38 | 205.43 | 206.75 | 198.80 | 38,193 |
| 2024-07-05 | 204.07 | 206.75 | 202.93 | 206.55 | 198.61 | 34,343 |
| 2024-07-03 | 200.58 | 204.87 | 200.25 | 203.37 | 195.55 | 33,432 |
| 2024-07-02 | 199.39 | 200.23 | 197.20 | 199.48 | 191.81 | 38,620 |
| 2024-07-01 | 200.10 | 200.63 | 196.10 | 200.35 | 192.65 | 20,529 |
| 2024-06-28 | 194.94 | 203.91 | 194.94 | 200.25 | 192.55 | 52,075 |
| 2024-06-27 | 195.77 | 198.35 | 193.90 | 195.09 | 187.59 | 23,854 |
| 2024-06-26 | 203.23 | 203.23 | 195.94 | 196.88 | 189.31 | 17,804 |
| 2024-06-25 | 201.11 | 203.14 | 199.19 | 201.27 | 193.53 | 35,665 |
| 2024-06-24 | 213.10 | 213.10 | 203.30 | 203.65 | 195.82 | 56,075 |
| 2024-06-21 | 215.53 | 216.50 | 209.41 | 212.70 | 204.52 | 39,097 |
| 2024-06-20 | 229.63 | 230.00 | 212.82 | 214.42 | 206.18 | 95,790 |
| 2024-06-18 | 224.25 | 230.39 | 223.85 | 227.53 | 218.78 | 42,910 |
| 2024-06-17 | 216.68 | 219.19 | 213.41 | 219.19 | 210.76 | 61,055 |
| 2024-06-14 | 218.04 | 218.04 | 213.68 | 215.58 | 207.29 | 28,021 |
| 2024-06-13 | 216.93 | 218.98 | 213.10 | 215.89 | 207.59 | 38,088 |
| 2024-06-12 | 209.39 | 214.51 | 208.52 | 213.47 | 205.26 | 31,676 |
| 2024-06-11 | 210.35 | 211.50 | 204.79 | 208.91 | 200.88 | 49,583 |
| 2024-06-10 | 207.11 | 210.42 | 204.59 | 209.39 | 201.34 | 63,053 |
| 2024-06-07 | 211.45 | 213.10 | 205.78 | 205.78 | 197.87 | 96,767 |
| 2024-06-06 | 212.73 | 212.76 | 208.82 | 209.42 | 201.37 | 46,394 |
| 2024-06-05 | 205.59 | 212.28 | 204.37 | 211.71 | 203.57 | 141,906 |
| 2024-06-04 | 206.58 | 208.50 | 201.80 | 203.53 | 195.71 | 99,134 |
| 2024-06-03 | 206.97 | 210.92 | 202.64 | 203.49 | 195.67 | 40,939 |
| 2024-05-31 | 204.02 | 209.50 | 198.74 | 200.22 | 192.52 | 50,178 |
| 2024-05-30 | 206.68 | 209.28 | 203.82 | 205.37 | 197.48 | 14,431 |
| 2024-05-29 | 212.58 | 213.13 | 206.68 | 209.98 | 201.09 | 22,824 |
| 2024-05-28 | 216.30 | 219.49 | 211.00 | 214.48 | 205.40 | 37,557 |
| 2024-05-24 | 202.83 | 211.30 | 202.56 | 209.75 | 200.87 | 21,664 |
| 2024-05-23 | 205.72 | 207.86 | 200.17 | 200.64 | 192.15 | 31,092 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-05 | 0.8900 USD |
| 2025-12-03 | 0.8900 USD |
| 2025-09-03 | 0.8900 USD |
| 2025-06-04 | 0.8900 USD |
| 2025-03-05 | 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.