Qualcomm Inc. historical data

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

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
2021-10-22	132.63	133.67	131.45	131.93	119.40	8,645
2021-10-21	131.50	132.19	131.49	131.81	119.29	17,857
2021-10-20	132.28	133.00	131.32	132.17	119.61	20,261
2021-10-19	130.58	132.59	130.49	132.53	119.94	26,278
2021-10-18	129.78	130.23	128.35	129.29	117.01	30,519
2021-10-15	128.87	130.21	128.70	130.21	117.84	18,605
2021-10-14	126.09	129.16	125.04	128.75	116.52	95,311

← NewerPage 21 of 21 · 1,243 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.