Qualcomm Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	127.57	128.99	126.84	128.63	121.78	6,200
2023-11-24	127.52	128.23	127.52	128.10	121.28	4,590
2023-11-22	127.69	129.37	127.69	127.98	121.17	23,609
2023-11-21	128.73	129.52	125.80	126.41	119.68	22,071
2023-11-20	129.38	130.10	129.03	129.96	123.04	13,767
2023-11-17	128.92	129.73	128.56	129.47	122.58	17,527
2023-11-16	128.80	129.90	128.34	128.79	121.94	817,333
2023-11-15	128.06	129.72	127.53	129.02	122.15	25,579
2023-11-14	124.16	128.20	123.83	127.19	120.42	73,528
2023-11-13	124.37	124.52	122.70	124.30	117.68	119,172
2023-11-10	120.80	124.78	120.80	124.60	117.97	30,695
2023-11-09	120.02	122.31	120.02	120.87	114.44	753,387
2023-11-08	120.50	122.01	119.27	119.40	113.04	17,223
2023-11-07	120.00	120.90	119.22	120.19	113.79	29,142
2023-11-06	119.91	120.51	118.38	118.52	112.21	192,543
2023-11-03	117.36	120.02	117.36	119.72	113.35	3,140,982
2023-11-02	114.67	119.08	114.44	117.83	111.56	101,318
2023-11-01	108.70	110.41	108.70	110.35	104.48	8,520
2023-10-31	107.53	109.21	106.73	109.04	103.24	16,004
2023-10-30	106.80	109.25	106.20	108.21	102.45	40,985
2023-10-27	106.35	107.84	105.00	106.21	100.56	20,172
2023-10-26	104.38	106.16	104.38	105.55	99.932	7,246
2023-10-25	109.28	109.28	104.56	104.96	99.369	28,266
2023-10-24	109.43	109.96	108.45	108.85	103.06	14,984
2023-10-23	108.50	110.47	107.69	109.99	104.14	10,041
2023-10-20	110.82	111.52	108.81	109.16	103.35	47,153
2023-10-19	111.23	114.36	111.23	111.82	105.87	97,364
2023-10-18	111.72	112.11	110.07	111.08	105.17	67,349
2023-10-17	110.29	111.71	108.09	111.44	105.51	86,345
2023-10-16	108.96	111.03	108.69	110.59	104.70	20,834
2023-10-13	111.64	111.88	108.58	109.06	103.26	31,311
2023-10-12	111.64	112.19	110.36	110.36	104.49	41,557
2023-10-11	112.56	112.60	109.60	110.15	104.29	52,481
2023-10-10	112.00	112.98	110.54	111.94	105.98	113,100
2023-10-09	109.93	111.80	109.63	111.70	105.75	54,676
2023-10-06	110.35	111.10	108.05	110.70	104.81	16,948
2023-10-05	109.51	110.44	108.97	109.89	104.04	11,920
2023-10-04	109.51	110.96	108.80	109.09	103.28	15,020
2023-10-03	111.28	112.26	109.88	109.94	104.09	3,078,064
2023-10-02	111.74	111.74	110.02	110.19	104.33	31,010
2023-09-29	111.76	112.23	110.70	110.98	105.07	26,427
2023-09-28	109.27	111.76	109.27	110.80	104.90	21,618
2023-09-27	110.50	110.79	107.50	108.07	102.32	39,581
2023-09-26	109.59	110.41	109.59	110.00	104.15	11,528
2023-09-25	108.25	110.29	106.72	110.03	104.18	45,562
2023-09-22	108.40	109.75	108.27	108.47	102.70	398,282
2023-09-21	109.03	109.56	107.92	108.77	102.98	247,403
2023-09-20	110.63	111.80	110.37	110.44	104.56	371,611
2023-09-19	112.75	112.75	109.97	110.69	104.80	798,219
2023-09-18	113.43	113.78	112.55	113.34	107.31	158,706
2023-09-15	114.21	115.03	112.54	112.95	106.94	48,973
2023-09-14	113.05	114.69	113.05	114.26	108.18	17,225
2023-09-13	111.41	113.61	111.23	113.07	107.05	97,889
2023-09-12	109.83	112.70	109.58	112.38	106.40	40,117
2023-09-11	108.83	114.81	108.83	110.18	104.31	104,258
2023-09-08	107.05	107.05	105.66	105.88	100.25	39,128
2023-09-07	110.63	110.63	106.42	106.48	100.81	41,995
2023-09-06	115.97	116.77	113.72	113.95	107.88	16,776
2023-09-05	115.00	117.04	115.00	116.82	110.60	15,635
2023-09-01	114.84	115.70	114.47	115.17	109.04	13,792

← NewerPage 13 of 21 · 1,237 trading daysOlder →

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.