Qualcomm Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	113.49	115.06	112.53	115.04	108.92	332,346
2023-08-30	112.44	113.42	111.76	113.02	107.01	17,571
2023-08-29	111.74	113.75	110.52	113.49	106.69	14,748
2023-08-25	108.88	109.97	107.76	109.31	102.76	7,177
2023-08-24	111.97	112.38	109.38	109.54	102.98	10,790
2023-08-23	110.00	111.44	109.26	110.92	104.28	11,220
2023-08-22	111.03	111.76	109.51	109.66	103.09	8,860
2023-08-21	110.42	110.55	109.00	110.46	103.84	4,911
2023-08-18	109.51	109.87	108.81	109.72	103.14	68,287
2023-08-17	110.29	111.05	110.05	110.24	103.63	28,115
2023-08-16	111.86	111.86	110.16	110.81	104.17	179,581
2023-08-15	113.34	113.34	111.53	111.77	105.07	29,931
2023-08-14	114.46	114.46	112.88	114.23	107.39	6,170
2023-08-11	115.61	115.61	113.86	114.51	107.65	353,016
2023-08-10	117.81	118.32	115.18	115.63	108.70	44,064
2023-08-09	117.74	117.82	116.77	117.27	110.25	5,347
2023-08-08	117.11	117.11	116.00	116.62	109.64	73,600
2023-08-07	122.40	122.74	117.91	118.52	111.42	23,094
2023-08-04	118.61	122.00	117.76	120.56	113.34	29,532
2023-08-03	118.88	129.27	114.90	117.34	110.31	216,877
2023-08-02	129.03	131.48	128.83	130.16	122.36	46,469
2023-08-01	131.94	131.94	130.36	131.91	124.01	22,906
2023-07-31	129.83	132.93	129.32	132.65	124.70	34,598
2023-07-28	126.86	129.56	125.85	129.12	121.39	90,341
2023-07-27	125.20	127.74	124.02	125.63	118.10	107,184
2023-07-26	124.33	124.50	122.46	123.83	116.41	5,353
2023-07-25	124.20	125.87	124.20	125.00	117.51	5,204
2023-07-24	125.01	125.53	123.25	124.54	117.08	51,243
2023-07-21	121.46	126.51	121.46	125.31	117.80	11,023
2023-07-20	124.06	124.38	122.10	122.31	114.98	98,561
2023-07-19	124.37	127.01	124.37	124.37	116.92	18,321
2023-07-18	122.40	123.05	121.28	122.66	115.31	74,920
2023-07-17	122.58	123.48	120.78	122.91	115.55	67,888
2023-07-14	122.94	123.20	121.38	122.15	114.83	21,379
2023-07-13	119.98	121.88	119.98	121.86	114.56	87,020
2023-07-12	118.10	119.04	117.17	118.99	111.86	8,442
2023-07-11	117.22	117.90	114.95	115.87	108.92	9,941
2023-07-10	116.47	118.27	116.47	117.21	110.19	34,162
2023-07-07	114.85	117.71	114.85	117.20	110.18	38,020
2023-07-06	116.08	116.08	113.74	114.09	107.26	13,269
2023-07-05	119.02	119.02	117.33	117.51	110.47	11,603
2023-07-03	118.82	120.46	118.46	119.97	112.78	8,686
2023-06-30	118.46	119.60	118.46	119.20	112.06	19,822
2023-06-29	117.87	117.99	116.98	117.03	110.02	8,595
2023-06-28	118.03	118.03	116.58	117.34	110.31	6,501
2023-06-27	117.07	119.04	115.87	119.04	111.91	5,479
2023-06-26	114.55	117.60	114.55	116.61	109.62	194,826
2023-06-23	115.23	115.23	114.14	115.03	108.14	9,918
2023-06-22	115.49	116.62	114.99	115.93	108.99	177,291
2023-06-21	119.20	119.20	116.42	117.00	109.99	21,426
2023-06-20	122.34	122.34	118.72	119.77	112.60	43,671
2023-06-19	124.59	124.59	124.59	124.59	117.13	26
2023-06-16	123.45	124.76	122.13	123.03	115.66	13,781
2023-06-15	123.76	124.28	121.15	124.07	116.64	14,963
2023-06-14	124.35	124.35	121.52	121.52	114.24	117,082
2023-06-13	122.92	125.30	122.92	124.82	117.34	50,159
2023-06-12	119.98	122.10	119.98	121.87	114.57	34,936
2023-06-09	116.90	120.85	116.90	119.04	111.91	84,632
2023-06-08	115.49	115.87	114.12	115.38	108.47	485,526
2023-06-07	115.36	117.09	114.51	114.89	108.01	69,035

← NewerPage 14 of 21 · 1,236 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.