Qualcomm Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 184.30 | 191.18 | 183.26 | 184.69 | 167.77 | 86,306 |
| 2021-12-10 | 182.74 | 185.59 | 181.15 | 183.50 | 166.69 | 5,856 |
| 2021-12-09 | 182.75 | 187.66 | 181.50 | 182.64 | 165.91 | 147,286 |
| 2021-12-08 | 183.61 | 183.61 | 180.99 | 182.38 | 165.67 | 110,217 |
| 2021-12-07 | 178.58 | 184.75 | 178.58 | 184.14 | 167.27 | 91,620 |
| 2021-12-06 | 176.95 | 176.95 | 172.36 | 176.13 | 159.99 | 422,980 |
| 2021-12-03 | 176.68 | 178.96 | 174.52 | 175.94 | 159.82 | 665,576 |
| 2021-12-02 | 177.44 | 177.59 | 171.32 | 177.58 | 161.31 | 78,117 |
| 2021-12-01 | 182.93 | 182.93 | 178.71 | 178.98 | 162.58 | 34,314 |
| 2021-11-30 | 183.00 | 186.24 | 180.37 | 182.90 | 165.52 | 32,965 |
| 2021-11-29 | 179.08 | 183.50 | 179.08 | 183.13 | 165.73 | 37,739 |
| 2021-11-26 | 177.19 | 180.71 | 175.44 | 180.71 | 163.54 | 1,078,214 |
| 2021-11-25 | 184.09 | 184.09 | 184.09 | 184.09 | 166.60 | 2,929 |
| 2021-11-24 | 181.27 | 182.90 | 177.35 | 178.30 | 161.36 | 18,848 |
| 2021-11-23 | 179.91 | 181.20 | 177.02 | 179.53 | 162.47 | 62,212 |
| 2021-11-22 | 185.61 | 188.76 | 180.98 | 184.57 | 167.04 | 63,109 |
| 2021-11-19 | 185.78 | 186.54 | 182.37 | 184.99 | 167.42 | 51,625 |
| 2021-11-18 | 185.25 | 188.64 | 182.91 | 184.94 | 167.37 | 172,057 |
| 2021-11-17 | 181.51 | 186.26 | 178.85 | 181.85 | 164.57 | 290,848 |
| 2021-11-16 | 169.70 | 179.58 | 167.13 | 179.19 | 162.17 | 139,509 |
| 2021-11-15 | 165.34 | 169.90 | 164.84 | 168.04 | 152.08 | 41,923 |
| 2021-11-12 | 165.36 | 165.92 | 164.36 | 165.26 | 149.56 | 18,862 |
| 2021-11-11 | 161.29 | 165.54 | 161.29 | 165.51 | 149.79 | 92,783 |
| 2021-11-10 | 165.79 | 165.96 | 160.13 | 160.67 | 145.41 | 196,088 |
| 2021-11-09 | 165.57 | 169.50 | 164.60 | 167.14 | 151.26 | 136,481 |
| 2021-11-08 | 163.74 | 167.62 | 161.43 | 167.07 | 151.20 | 181,621 |
| 2021-11-05 | 155.96 | 168.34 | 155.96 | 164.00 | 148.42 | 112,167 |
| 2021-11-04 | 150.00 | 159.56 | 150.00 | 155.52 | 140.75 | 221,533 |
| 2021-11-03 | 135.45 | 138.59 | 135.11 | 138.52 | 125.36 | 86,562 |
| 2021-11-02 | 135.03 | 135.63 | 134.30 | 134.76 | 121.96 | 82,074 |
| 2021-11-01 | 133.55 | 134.31 | 132.44 | 134.31 | 121.55 | 11,101 |
| 2021-10-29 | 133.32 | 133.51 | 132.52 | 132.82 | 120.20 | 4,973 |
| 2021-10-28 | 131.99 | 133.12 | 131.99 | 133.12 | 120.47 | 4,362 |
| 2021-10-27 | 132.45 | 134.05 | 130.53 | 132.26 | 119.70 | 6,489 |
| 2021-10-26 | 133.00 | 133.79 | 131.11 | 131.54 | 119.04 | 5,365 |
| 2021-10-25 | 132.22 | 132.98 | 131.35 | 132.98 | 120.35 | 42,412 |
← NewerPage 21 of 21 · 1,236 trading days
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.