Qualcomm Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	122.48	122.48	118.87	118.92	111.02	668,730
2023-03-06	123.95	125.15	122.93	123.13	114.95	445,729
2023-03-03	123.28	123.90	121.78	123.10	114.92	65,920
2023-03-02	122.31	122.31	120.88	122.29	114.17	107,792
2023-03-01	123.28	125.46	123.21	123.78	115.56	47,833
2023-02-28	123.09	124.76	122.99	124.76	115.77	57,641
2023-02-27	124.82	126.20	123.32	124.79	115.80	20,602
2023-02-24	124.42	124.42	123.36	123.60	114.70	16,475
2023-02-23	125.47	126.82	123.83	125.15	116.13	14,480
2023-02-22	124.10	124.85	123.31	124.36	115.40	693,540
2023-02-21	125.78	127.72	124.57	124.57	115.60	2,513,471
2023-02-17	128.52	129.49	127.20	127.61	118.42	66,110
2023-02-16	132.27	132.27	130.69	132.12	122.60	37,937
2023-02-15	131.53	131.93	130.34	131.80	122.30	7,104
2023-02-14	130.65	132.46	128.75	131.94	122.43	32,606
2023-02-13	129.11	131.18	129.11	131.18	121.73	6,852
2023-02-10	129.68	129.68	127.73	128.23	118.99	7,869
2023-02-09	134.48	135.13	131.65	131.76	122.26	31,365
2023-02-08	135.87	136.29	133.04	133.30	123.70	27,209
2023-02-07	133.15	137.03	132.48	134.73	125.02	34,193
2023-02-06	134.29	134.63	132.36	133.54	123.92	22,170
2023-02-03	131.34	138.32	129.01	135.36	125.61	103,139
2023-02-02	138.95	138.95	136.76	138.13	128.18	630,584
2023-02-01	133.16	135.39	133.16	135.39	125.63	15,139
2023-01-31	131.57	133.33	131.57	132.99	123.41	33,168
2023-01-30	131.64	132.36	130.38	130.74	121.32	305,565
2023-01-27	132.69	134.37	131.61	134.37	124.68	3,725
2023-01-26	131.85	134.71	131.20	132.41	122.87	29,101
2023-01-25	129.83	130.42	127.95	130.38	120.99	32,944
2023-01-24	131.03	132.87	130.55	130.90	121.47	455,131
2023-01-23	126.10	132.02	125.99	131.02	121.58	212,694
2023-01-20	118.18	121.34	117.58	121.34	112.60	269,629
2023-01-19	121.00	121.00	117.44	118.34	109.81	15,179
2023-01-18	121.13	123.87	121.13	122.55	113.72	52,157
2023-01-17	119.70	121.27	119.02	120.44	111.76	36,451
2023-01-13	121.26	121.26	119.82	120.62	111.93	93,425
2023-01-12	118.06	122.02	117.97	122.02	113.23	56,247
2023-01-11	116.54	117.44	115.38	117.17	108.73	175,196
2023-01-10	114.04	116.21	114.04	116.21	107.84	266,100
2023-01-09	115.95	118.79	115.95	116.51	108.12	36,545
2023-01-06	110.50	114.42	110.50	114.40	106.16	35,427
2023-01-05	110.70	110.70	109.40	110.14	102.20	95,108
2023-01-04	109.08	112.10	109.08	111.23	103.21	65,295
2023-01-03	111.26	111.67	107.44	107.70	99.941	848,933
2022-12-30	108.56	109.07	107.28	108.25	100.45	82,387
2022-12-29	108.26	110.44	108.26	110.02	102.09	22,227
2022-12-28	110.02	110.22	107.37	107.43	99.690	14,894
2022-12-23	110.61	110.69	108.30	110.12	102.19	13,821
2022-12-22	112.46	112.46	107.55	108.74	100.91	60,935
2022-12-21	113.41	114.69	113.41	114.51	106.26	726
2022-12-20	111.81	112.54	111.28	112.52	104.41	27,164
2022-12-19	114.53	114.53	112.18	112.21	104.13	7,204
2022-12-16	115.09	116.25	113.63	113.85	105.65	2,463
2022-12-15	119.22	119.22	116.53	116.64	108.24	7,142
2022-12-14	123.22	126.50	122.04	122.26	113.45	7,325
2022-12-13	121.89	127.61	121.89	123.16	114.29	7,056
2022-12-12	118.92	119.86	116.06	119.85	111.22	14,272
2022-12-09	121.23	121.23	119.96	120.63	111.94	8,207
2022-12-08	118.42	122.31	118.20	121.07	112.35	2,079,090
2022-12-07	119.76	120.21	117.85	117.85	109.36	5,192

← NewerPage 16 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.