Qualcomm Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 129.57 | 130.97 | 126.59 | 130.00 | 119.20 | 59,948 |
| 2022-06-10 | 135.90 | 135.90 | 132.64 | 134.00 | 122.87 | 32,137 |
| 2022-06-09 | 138.86 | 140.30 | 137.60 | 139.19 | 127.63 | 9,520 |
| 2022-06-08 | 141.17 | 141.89 | 137.63 | 138.62 | 127.11 | 421,744 |
| 2022-06-07 | 139.15 | 142.09 | 138.59 | 141.93 | 130.14 | 48,199 |
| 2022-06-06 | 142.92 | 144.69 | 140.20 | 141.70 | 129.93 | 83,978 |
| 2022-06-01 | 142.02 | 143.48 | 138.30 | 139.54 | 127.95 | 595,811 |
| 2022-05-31 | 140.00 | 142.51 | 137.54 | 142.51 | 129.98 | 179,265 |
| 2022-05-27 | 136.10 | 138.88 | 136.10 | 138.79 | 126.59 | 141,248 |
| 2022-05-26 | 130.80 | 135.83 | 129.90 | 135.49 | 123.58 | 5,127 |
| 2022-05-25 | 129.09 | 130.10 | 127.70 | 129.58 | 118.19 | 73,165 |
| 2022-05-24 | 130.34 | 130.34 | 126.21 | 128.98 | 117.64 | 42,495 |
| 2022-05-23 | 132.33 | 132.33 | 128.46 | 131.67 | 120.10 | 130,800 |
| 2022-05-20 | 132.48 | 132.99 | 125.85 | 127.10 | 115.93 | 587,518 |
| 2022-05-19 | 129.61 | 133.31 | 129.61 | 131.50 | 119.94 | 244,496 |
| 2022-05-18 | 137.15 | 137.15 | 130.82 | 131.02 | 119.50 | 159,637 |
| 2022-05-17 | 136.92 | 139.69 | 136.92 | 137.81 | 125.70 | 106,281 |
| 2022-05-16 | 133.28 | 135.15 | 131.97 | 135.15 | 123.27 | 255,995 |
| 2022-05-13 | 134.07 | 135.86 | 132.77 | 133.82 | 122.06 | 343,648 |
| 2022-05-12 | 131.69 | 132.44 | 128.87 | 128.87 | 117.54 | 198,684 |
| 2022-05-11 | 137.82 | 137.97 | 132.75 | 133.31 | 121.59 | 220,539 |
| 2022-05-10 | 137.15 | 139.65 | 134.91 | 137.45 | 125.37 | 161,940 |
| 2022-05-09 | 139.23 | 139.75 | 134.94 | 135.42 | 123.52 | 23,097 |
| 2022-05-06 | 141.34 | 144.03 | 137.94 | 140.26 | 127.93 | 148,912 |
| 2022-05-05 | 147.00 | 147.00 | 139.29 | 141.50 | 129.06 | 167,382 |
| 2022-05-04 | 144.43 | 145.14 | 140.42 | 142.85 | 130.29 | 174,769 |
| 2022-05-03 | 145.29 | 145.38 | 142.86 | 143.98 | 131.33 | 51,198 |
| 2022-04-29 | 147.06 | 147.50 | 142.26 | 142.31 | 129.80 | 49,569 |
| 2022-04-28 | 143.83 | 147.11 | 139.30 | 146.24 | 133.39 | 204,609 |
| 2022-04-27 | 133.62 | 137.99 | 130.93 | 137.99 | 125.86 | 81,737 |
| 2022-04-26 | 136.12 | 136.56 | 132.76 | 134.30 | 122.50 | 474,717 |
| 2022-04-25 | 131.17 | 134.62 | 130.96 | 134.36 | 122.55 | 26,580 |
| 2022-04-22 | 137.12 | 137.25 | 133.81 | 133.97 | 122.20 | 29,382 |
| 2022-04-21 | 140.70 | 143.47 | 136.66 | 136.71 | 124.69 | 96,883 |
| 2022-04-20 | 140.62 | 144.79 | 140.54 | 141.30 | 128.88 | 561,237 |
| 2022-04-19 | 139.34 | 141.26 | 137.81 | 140.49 | 128.14 | 119,067 |
| 2022-04-14 | 137.82 | 141.55 | 137.82 | 138.61 | 126.43 | 7,594 |
| 2022-04-13 | 137.09 | 142.51 | 136.75 | 140.47 | 128.12 | 139,859 |
| 2022-04-12 | 136.60 | 140.13 | 136.60 | 137.30 | 125.23 | 74,338 |
| 2022-04-11 | 133.95 | 137.52 | 133.95 | 136.44 | 124.45 | 66,926 |
| 2022-04-08 | 139.82 | 141.60 | 136.81 | 137.51 | 125.42 | 139,601 |
| 2022-04-07 | 138.94 | 140.74 | 137.20 | 139.38 | 127.13 | 268,317 |
| 2022-04-06 | 143.00 | 143.00 | 137.47 | 138.21 | 126.06 | 41,758 |
| 2022-04-05 | 152.20 | 152.20 | 145.53 | 146.13 | 133.29 | 22,673 |
| 2022-04-04 | 146.79 | 153.13 | 146.79 | 151.92 | 138.57 | 9,540 |
| 2022-04-01 | 152.82 | 152.82 | 142.60 | 144.60 | 131.89 | 233,078 |
| 2022-03-31 | 153.66 | 155.12 | 151.49 | 153.29 | 139.82 | 6,889 |
| 2022-03-30 | 159.86 | 159.86 | 154.30 | 154.30 | 140.74 | 13,619 |
| 2022-03-29 | 159.57 | 161.30 | 156.75 | 159.18 | 145.19 | 15,322 |
| 2022-03-28 | 157.97 | 157.97 | 154.19 | 155.35 | 141.70 | 10,253 |
| 2022-03-25 | 158.94 | 160.71 | 155.40 | 157.13 | 143.32 | 7,453 |
| 2022-03-24 | 154.12 | 158.00 | 154.12 | 157.76 | 143.89 | 6,803 |
| 2022-03-23 | 157.61 | 157.61 | 153.01 | 153.07 | 139.62 | 27,270 |
| 2022-03-22 | 155.45 | 159.87 | 155.45 | 158.46 | 144.53 | 5,645 |
| 2022-03-21 | 153.41 | 157.63 | 152.95 | 154.40 | 140.83 | 11,271 |
| 2022-03-18 | 151.72 | 155.32 | 149.27 | 155.32 | 141.67 | 1,039,588 |
| 2022-03-17 | 151.03 | 151.99 | 147.35 | 151.78 | 138.44 | 30,977 |
| 2022-03-16 | 146.75 | 151.23 | 143.74 | 148.32 | 135.28 | 48,070 |
| 2022-03-15 | 141.07 | 143.86 | 139.16 | 142.29 | 129.78 | 16,543 |
| 2022-03-14 | 151.00 | 151.00 | 141.48 | 142.55 | 130.02 | 63,781 |
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.