Qualcomm Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	154.94	157.96	153.66	154.67	141.08	4,576
2022-03-10	155.27	157.11	150.52	153.11	139.65	25,511
2022-03-09	152.01	157.81	150.76	157.74	143.87	18,327
2022-03-08	149.01	158.20	148.10	152.64	139.22	65,852
2022-03-07	158.43	162.78	152.51	152.69	139.27	25,630
2022-03-04	164.85	165.42	161.27	161.33	147.15	17,469
2022-03-03	169.06	170.97	165.65	167.51	152.79	22,973
2022-03-02	164.87	170.42	164.87	169.91	154.98	18,255
2022-03-01	171.52	171.52	165.12	166.04	150.83	8,411
2022-02-28	168.20	172.75	168.20	168.45	153.02	12,077
2022-02-25	167.64	170.94	165.86	169.99	154.41	22,828
2022-02-24	156.98	163.08	155.78	162.61	147.71	407,487
2022-02-23	167.04	168.87	164.28	164.72	149.63	288,762
2022-02-22	163.91	169.57	163.91	164.00	148.97	140,450
2022-02-21	167.74	167.74	167.74	167.74	152.37	535
2022-02-18	167.97	167.99	164.43	166.73	151.45	11,690
2022-02-17	170.23	170.23	168.03	169.04	153.55	10,921
2022-02-16	172.00	172.00	168.47	170.52	154.90	6,876
2022-02-15	168.50	172.17	168.50	171.69	155.96	29,959
2022-02-14	164.87	167.30	162.99	163.33	148.36	17,387
2022-02-11	172.57	175.34	166.04	166.42	151.17	20,558
2022-02-10	181.80	181.80	176.06	176.06	159.93	16,911
2022-02-09	179.33	182.89	179.00	182.53	165.80	17,065
2022-02-08	175.11	179.20	173.80	177.81	161.52	19,100
2022-02-07	179.88	180.20	176.13	177.18	160.95	42,593
2022-02-04	182.36	182.36	176.80	179.30	162.87	43,719
2022-02-03	185.95	192.06	177.36	183.87	167.02	96,013
2022-02-02	182.26	187.76	177.13	187.22	170.07	735,759
2022-02-01	176.23	176.75	173.46	175.30	159.24	11,702
2022-01-31	167.70	173.01	166.23	172.86	157.02	8,032
2022-01-28	162.87	164.76	157.90	161.95	147.11	22,821
2022-01-27	164.07	170.69	161.60	164.00	148.98	29,236
2022-01-26	167.69	174.15	167.69	170.79	155.14	33,436
2022-01-25	166.64	168.22	162.00	168.11	152.71	70,778
2022-01-24	166.39	167.00	158.81	165.28	150.14	21,253
2022-01-21	167.25	171.33	164.86	167.85	152.47	21,248
2022-01-20	174.16	177.07	169.60	173.01	157.16	14,979
2022-01-19	177.00	181.15	172.46	174.29	158.32	39,791
2022-01-18	186.37	186.37	180.99	181.51	164.88	12,049
2022-01-14	183.91	189.95	182.47	187.26	170.10	26,036
2022-01-13	186.77	191.40	184.07	185.56	168.56	262,553
2022-01-12	186.26	189.42	185.22	186.45	169.37	16,669
2022-01-11	180.82	183.85	177.49	183.85	167.00	6,489
2022-01-10	180.00	180.00	173.92	176.88	160.67	17,436
2022-01-07	187.78	190.84	180.45	181.91	165.24	18,580
2022-01-06	187.38	188.04	183.04	184.69	167.77	153,668
2022-01-05	185.63	193.55	184.78	190.15	172.73	265,498
2022-01-04	186.39	188.74	181.34	183.67	166.84	40,879
2021-12-31	183.74	184.44	182.62	183.57	166.75	63,591
2021-12-30	186.39	186.39	184.38	184.54	167.63	31,236
2021-12-29	184.72	187.36	184.72	185.85	168.82	61,909
2021-12-24	182.74	182.74	182.74	182.74	166.00	156,931
2021-12-23	181.38	185.06	181.38	183.48	166.67	66,317
2021-12-22	179.38	180.67	177.66	179.51	163.06	590,131
2021-12-21	179.87	180.02	174.46	178.55	162.19	73,792
2021-12-20	174.64	176.88	173.85	176.21	160.06	232,168
2021-12-17	177.46	180.11	175.25	178.65	162.28	30,745
2021-12-16	191.12	192.59	177.33	177.33	161.08	29,226
2021-12-15	182.09	184.52	179.99	183.00	166.23	11,816
2021-12-14	183.81	183.81	179.61	181.60	164.96	6,366

← NewerPage 20 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.