Qualcomm Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	129.60	132.60	128.85	131.92	121.64	113,211
2022-09-08	128.10	129.76	125.98	128.19	118.20	15,285
2022-09-07	128.02	128.41	126.57	128.27	118.28	484,636
2022-09-06	129.24	129.24	126.28	127.18	117.27	26,669
2022-09-02	128.86	132.51	128.25	128.52	118.51	259,660
2022-09-01	130.04	130.04	126.20	127.64	117.70	75,911
2022-08-31	133.64	136.20	131.69	131.96	121.68	4,155
2022-08-30	138.01	138.01	132.94	133.76	122.65	7,710
2022-08-26	145.51	146.61	140.10	140.10	128.46	8,927
2022-08-25	142.14	146.86	142.02	145.40	133.32	13,741
2022-08-24	140.27	140.54	138.75	139.83	128.22	4,338
2022-08-23	141.76	143.45	141.50	141.86	130.08	551,024
2022-08-22	145.59	145.59	142.92	142.92	131.05	29,722
2022-08-19	149.54	149.54	146.95	147.35	135.11	13,858
2022-08-18	148.01	152.75	148.01	151.90	139.28	42,962
2022-08-17	149.07	150.03	146.47	148.67	136.32	11,120
2022-08-16	151.34	151.67	148.95	151.67	139.07	125,068
2022-08-15	149.49	150.82	148.55	150.52	138.01	42,781
2022-08-12	148.88	150.26	147.50	150.26	137.78	86,898
2022-08-11	148.06	151.63	148.06	148.81	136.45	63,789
2022-08-10	143.91	146.52	143.91	145.86	133.74	23,845
2022-08-09	146.03	146.03	141.44	142.67	130.82	11,854
2022-08-08	151.03	151.08	146.78	147.18	134.96	18,150
2022-08-05	149.47	154.12	147.69	149.95	137.49	30,037
2022-08-04	149.85	150.12	147.85	149.52	137.10	47,608
2022-08-03	147.02	149.97	147.02	149.84	137.39	14,555
2022-08-02	146.27	149.33	144.90	147.74	135.47	7,084
2022-08-01	144.40	149.09	144.08	146.66	134.47	10,398
2022-07-29	145.11	145.11	140.86	144.20	132.22	88,298
2022-07-28	148.10	149.72	143.23	146.33	134.18	98,044
2022-07-27	151.47	152.50	149.97	150.87	138.33	98,603
2022-07-26	152.62	152.62	149.93	150.67	138.15	35,731
2022-07-25	152.98	154.00	151.70	152.35	139.70	52,379
2022-07-22	153.45	156.08	152.55	152.57	139.90	7,494
2022-07-21	151.07	155.39	150.64	154.76	141.91	12,070
2022-07-20	147.49	152.04	146.75	151.56	138.97	6,849
2022-07-19	143.39	148.46	143.39	148.38	136.05	3,267
2022-07-18	144.37	145.98	141.02	141.02	129.30	55,576
2022-07-15	142.77	145.40	141.90	142.69	130.83	32,316
2022-07-14	135.49	140.10	133.83	139.55	127.96	4,983
2022-07-13	132.71	136.68	130.53	135.63	124.36	94,353
2022-07-12	133.12	135.25	133.12	133.76	122.65	16,491
2022-07-11	134.48	134.48	131.60	134.40	123.24	19,557
2022-07-08	133.17	136.00	132.31	135.60	124.34	31,722
2022-07-07	129.88	134.36	129.88	134.36	123.20	8,054
2022-07-06	125.43	126.96	125.38	126.09	115.62	388,839
2022-07-05	123.80	123.80	120.68	123.46	113.20	8,977
2022-07-01	126.14	127.74	122.15	122.59	112.41	36,768
2022-06-30	128.33	129.84	125.40	129.37	118.62	23,226
2022-06-29	130.56	130.56	127.00	130.56	119.72	13,472
2022-06-28	128.37	136.01	126.71	133.09	122.04	224,746
2022-06-27	126.65	130.01	125.50	127.72	117.11	35,176
2022-06-24	121.90	125.30	121.90	123.71	113.43	52,874
2022-06-23	121.32	122.90	118.28	119.12	109.23	19,270
2022-06-22	121.53	123.44	120.45	123.44	113.19	56,723
2022-06-21	123.93	126.08	123.62	124.46	114.12	125,534
2022-06-17	121.72	122.64	118.47	120.19	110.21	61,757
2022-06-16	127.22	127.22	119.95	120.13	110.15	64,448
2022-06-15	131.11	132.34	128.36	129.39	118.64	110,090
2022-06-14	130.25	131.91	129.45	129.94	119.15	45,844

← NewerPage 18 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.