Qualcomm Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 202.01 | 204.73 | 201.00 | 202.60 | 194.02 | 22,586 |
| 2024-05-21 | 198.29 | 201.90 | 195.77 | 200.81 | 192.31 | 21,600 |
| 2024-05-20 | 194.45 | 199.95 | 193.78 | 197.17 | 188.82 | 11,347 |
| 2024-05-17 | 192.55 | 195.02 | 191.93 | 192.80 | 184.64 | 5,394 |
| 2024-05-16 | 194.59 | 195.62 | 193.26 | 194.40 | 186.17 | 14,470 |
| 2024-05-15 | 189.28 | 196.01 | 189.20 | 195.04 | 186.78 | 67,952 |
| 2024-05-14 | 184.49 | 188.34 | 184.49 | 188.34 | 180.37 | 18,274 |
| 2024-05-13 | 183.05 | 184.56 | 178.00 | 183.82 | 176.04 | 6,415 |
| 2024-05-10 | 180.90 | 183.31 | 180.54 | 182.07 | 174.36 | 153,542 |
| 2024-05-09 | 179.54 | 183.05 | 179.54 | 181.07 | 173.40 | 27,083 |
| 2024-05-08 | 179.68 | 180.64 | 176.88 | 179.83 | 172.22 | 6,614 |
| 2024-05-07 | 181.72 | 184.26 | 181.45 | 182.03 | 174.32 | 17,760 |
| 2024-05-03 | 181.15 | 183.17 | 176.60 | 178.21 | 170.67 | 30,874 |
| 2024-05-02 | 171.49 | 181.63 | 171.49 | 178.95 | 171.37 | 97,056 |
| 2024-05-01 | 164.65 | 169.31 | 163.90 | 165.44 | 158.44 | 15,300 |
| 2024-04-30 | 169.20 | 169.24 | 166.40 | 167.40 | 160.31 | 6,516 |
| 2024-04-29 | 166.21 | 168.43 | 165.20 | 167.94 | 160.83 | 16,748 |
| 2024-04-26 | 164.21 | 166.48 | 162.90 | 165.86 | 158.83 | 643,514 |
| 2024-04-25 | 163.07 | 164.27 | 161.87 | 163.73 | 156.80 | 4,787 |
| 2024-04-24 | 162.71 | 165.93 | 162.03 | 162.77 | 155.88 | 45,893 |
| 2024-04-23 | 160.48 | 162.24 | 159.68 | 161.73 | 154.88 | 309,390 |
| 2024-04-22 | 158.56 | 161.00 | 157.20 | 160.92 | 154.11 | 5,240 |
| 2024-04-19 | 160.61 | 161.39 | 157.44 | 158.43 | 151.73 | 6,791 |
| 2024-04-18 | 165.89 | 166.88 | 159.86 | 161.08 | 154.26 | 8,166 |
| 2024-04-17 | 167.53 | 169.92 | 163.96 | 165.09 | 158.10 | 13,362 |
| 2024-04-16 | 169.03 | 169.55 | 167.43 | 168.92 | 161.77 | 17,884 |
| 2024-04-15 | 172.18 | 174.27 | 168.84 | 169.15 | 161.99 | 26,562 |
| 2024-04-12 | 173.21 | 173.21 | 171.00 | 171.68 | 164.41 | 13,316 |
| 2024-04-11 | 170.84 | 174.71 | 170.54 | 174.66 | 167.27 | 52,849 |
| 2024-04-10 | 175.00 | 175.00 | 170.10 | 170.65 | 163.43 | 17,316 |
| 2024-04-09 | 173.95 | 175.94 | 173.39 | 174.57 | 167.18 | 383,312 |
| 2024-04-08 | 172.42 | 174.36 | 172.42 | 173.22 | 165.89 | 37,686 |
| 2024-04-05 | 170.40 | 172.23 | 169.96 | 171.83 | 164.56 | 15,626 |
| 2024-04-04 | 174.58 | 175.90 | 174.02 | 174.44 | 167.06 | 10,707 |
| 2024-04-03 | 170.65 | 173.91 | 169.65 | 173.42 | 166.08 | 22,624 |
| 2024-04-02 | 171.21 | 171.21 | 169.44 | 170.01 | 162.81 | 305,302 |
| 2024-03-28 | 168.25 | 169.90 | 167.96 | 169.19 | 162.03 | 15,936 |
| 2024-03-27 | 167.74 | 169.45 | 167.01 | 167.75 | 160.65 | 182,872 |
| 2024-03-26 | 168.44 | 169.40 | 167.66 | 167.80 | 160.70 | 12,205 |
| 2024-03-25 | 169.81 | 170.10 | 166.95 | 168.01 | 160.90 | 980,605 |
| 2024-03-22 | 171.47 | 171.88 | 169.31 | 170.00 | 162.80 | 19,369 |
| 2024-03-21 | 169.35 | 172.90 | 169.35 | 170.72 | 163.49 | 27,828 |
| 2024-03-20 | 166.48 | 167.33 | 163.57 | 167.31 | 160.23 | 219,529 |
| 2024-03-19 | 166.92 | 166.92 | 163.68 | 164.52 | 157.56 | 437,815 |
| 2024-03-18 | 168.96 | 171.22 | 166.36 | 167.66 | 160.56 | 15,188 |
| 2024-03-15 | 166.44 | 168.76 | 165.85 | 167.63 | 160.53 | 6,256 |
| 2024-03-14 | 169.55 | 169.91 | 166.82 | 167.54 | 160.45 | 10,295 |
| 2024-03-13 | 172.32 | 172.32 | 168.65 | 169.76 | 162.57 | 16,381 |
| 2024-03-12 | 172.80 | 173.89 | 170.64 | 172.54 | 165.24 | 8,147 |
| 2024-03-11 | 169.83 | 172.00 | 168.11 | 171.15 | 163.90 | 22,084 |
| 2024-03-08 | 175.45 | 175.72 | 171.00 | 172.16 | 164.87 | 24,221 |
| 2024-03-07 | 169.43 | 177.59 | 169.43 | 176.29 | 168.83 | 20,069 |
| 2024-03-06 | 162.31 | 169.24 | 161.71 | 167.27 | 160.18 | 15,206 |
| 2024-03-05 | 165.43 | 165.55 | 161.04 | 161.21 | 154.39 | 11,595 |
| 2024-03-04 | 164.16 | 167.72 | 164.00 | 167.29 | 160.21 | 14,343 |
| 2024-03-01 | 158.31 | 163.93 | 156.21 | 163.37 | 156.45 | 60,350 |
| 2024-02-29 | 156.23 | 158.08 | 156.23 | 158.07 | 151.38 | 10,590 |
| 2024-02-28 | 156.48 | 156.48 | 154.97 | 155.44 | 148.86 | 14,565 |
| 2024-02-27 | 157.50 | 159.10 | 157.50 | 158.35 | 150.88 | 22,987 |
| 2024-02-26 | 155.83 | 157.24 | 155.83 | 157.05 | 149.64 | 12,111 |
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.