Qualcomm Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	122.99	122.99	120.32	120.80	112.09	4,089
2022-12-05	124.98	125.32	123.13	123.13	114.26	27,246
2022-12-02	125.55	125.55	123.22	123.86	114.94	9,924
2022-12-01	126.67	128.09	126.05	127.00	117.85	260,135
2022-11-30	118.73	123.07	118.29	123.07	114.20	1,023,495
2022-11-29	120.52	121.14	118.50	119.01	109.74	55,909
2022-11-28	122.37	123.07	120.59	120.63	111.23	27,333
2022-11-25	125.28	125.28	123.45	123.45	113.83	35,264
2022-11-23	123.65	126.86	123.65	125.17	115.42	6,041
2022-11-22	120.07	122.23	120.07	121.81	112.32	1,005,405
2022-11-21	121.78	121.78	120.36	120.76	111.35	35,517
2022-11-18	122.69	124.19	122.18	123.75	114.11	3,645
2022-11-17	121.47	122.94	118.78	122.54	112.99	16,552
2022-11-16	123.49	123.49	120.39	121.29	111.84	8,001
2022-11-15	123.66	128.09	123.66	125.06	115.32	50,849
2022-11-14	120.46	123.04	120.40	122.86	113.29	14,533
2022-11-11	121.65	121.65	119.10	121.65	112.17	10,274
2022-11-10	112.02	118.51	110.43	118.41	109.19	883,561
2022-11-09	113.28	113.28	110.60	110.92	102.28	32,164
2022-11-08	111.25	114.77	111.25	111.25	102.58	26,217
2022-11-07	106.47	108.92	106.47	108.92	100.44	21,179
2022-11-04	105.30	107.30	104.38	106.44	98.149	47,386
2022-11-03	104.54	112.50	101.97	105.69	97.453	92,766
2022-11-02	117.68	118.71	115.62	116.01	106.97	33,493
2022-11-01	118.23	120.43	116.84	118.34	109.12	794,814
2022-10-31	118.34	118.34	115.77	117.72	108.55	26,536
2022-10-28	114.08	118.83	112.64	118.63	109.39	2,537
2022-10-27	118.21	119.92	116.79	116.88	107.77	2,106
2022-10-26	118.12	120.72	117.01	118.96	109.69	1,624
2022-10-25	116.38	119.82	116.38	118.46	109.23	597,495
2022-10-24	116.54	116.61	114.37	116.15	107.10	1,462
2022-10-21	111.81	114.91	111.69	114.91	105.96	3,028
2022-10-20	112.25	116.01	112.25	112.25	103.51	11,163
2022-10-19	111.81	113.64	110.50	112.30	103.55	6,432
2022-10-18	114.00	115.82	109.59	112.28	103.53	10,721
2022-10-17	111.66	114.15	110.79	111.82	103.11	6,806
2022-10-14	113.60	114.69	110.32	110.57	101.96	32,409
2022-10-13	108.58	114.48	104.77	112.65	103.88	21,689
2022-10-12	110.73	110.73	108.50	109.73	101.18	47,961
2022-10-11	112.00	112.00	109.00	110.47	101.87	15,014
2022-10-10	120.14	120.74	113.51	114.83	105.89	10,480
2022-10-07	124.58	125.28	121.37	121.41	111.95	52,852
2022-10-06	125.93	127.02	124.56	126.36	116.52	6,465
2022-10-05	121.13	125.04	120.67	124.03	114.37	6,042
2022-10-04	119.49	122.27	117.22	122.00	112.49	539,018
2022-10-03	112.98	117.65	112.98	117.65	108.48	16,533
2022-09-30	115.17	116.18	113.63	114.15	105.26	42,962
2022-09-29	116.33	117.43	113.93	113.95	105.07	14,342
2022-09-28	119.36	120.25	117.78	119.37	110.07	4,021
2022-09-27	121.76	122.64	118.79	119.48	110.17	100,795
2022-09-26	121.81	122.80	120.24	120.26	110.89	2,419
2022-09-23	122.44	122.44	119.12	119.47	110.16	126,251
2022-09-22	124.46	124.70	122.50	123.38	113.77	46,730
2022-09-21	124.77	128.25	124.77	125.04	115.30	53,656
2022-09-20	126.65	126.65	124.34	124.34	114.65	489,470
2022-09-16	123.64	125.64	123.16	123.83	114.18	4,134
2022-09-15	127.89	127.89	124.26	126.01	116.19	102,565
2022-09-14	125.65	127.64	125.65	126.60	116.74	63,231
2022-09-13	129.20	129.20	126.59	127.04	117.14	54,312
2022-09-12	132.60	133.93	132.60	133.07	122.70	7,438

← NewerPage 17 of 21 · 1,243 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.