Qualcomm Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 172.80 | 181.77 | 171.54 | 181.68 | 179.57 | 67,111 |
| 2025-11-04 | 177.60 | 180.52 | 174.60 | 174.84 | 172.81 | 27,191 |
| 2025-11-03 | 181.60 | 183.29 | 179.12 | 180.30 | 178.21 | 22,419 |
| 2025-10-31 | 177.80 | 181.98 | 176.85 | 181.89 | 179.78 | 31,955 |
| 2025-10-30 | 179.10 | 180.00 | 177.00 | 178.28 | 176.21 | 16,350 |
| 2025-10-29 | 182.10 | 183.39 | 178.24 | 178.64 | 176.57 | 26,897 |
| 2025-10-28 | 188.40 | 188.97 | 179.45 | 182.02 | 179.91 | 54,447 |
| 2025-10-27 | 170.70 | 205.14 | 168.66 | 189.76 | 187.55 | 247,400 |
| 2025-10-24 | 170.10 | 172.42 | 168.56 | 170.62 | 168.64 | 7,636 |
| 2025-10-23 | 169.60 | 171.19 | 167.95 | 170.36 | 168.38 | 5,952 |
| 2025-10-22 | 168.60 | 169.68 | 166.21 | 167.68 | 165.73 | 8,891 |
| 2025-10-21 | 166.90 | 168.98 | 166.07 | 168.96 | 167.00 | 9,447 |
| 2025-10-20 | 164.20 | 167.24 | 162.00 | 167.09 | 165.15 | 15,942 |
| 2025-10-17 | 161.80 | 164.22 | 160.21 | 162.60 | 160.71 | 3,386 |
| 2025-10-16 | 164.00 | 165.16 | 162.50 | 162.59 | 160.70 | 5,647 |
| 2025-10-15 | 163.10 | 164.24 | 160.66 | 162.17 | 160.29 | 7,531 |
| 2025-10-14 | 159.50 | 164.26 | 158.02 | 163.94 | 162.04 | 15,431 |
| 2025-10-13 | 159.10 | 162.09 | 154.78 | 162.09 | 160.21 | 16,792 |
| 2025-10-10 | 166.10 | 166.63 | 156.41 | 157.15 | 155.33 | 28,023 |
| 2025-10-09 | 168.00 | 168.00 | 163.28 | 163.84 | 161.94 | 29,963 |
| 2025-10-08 | 167.10 | 168.55 | 163.89 | 166.73 | 164.80 | 9,089 |
| 2025-10-07 | 168.80 | 171.88 | 165.32 | 165.38 | 163.46 | 10,958 |
| 2025-10-06 | 169.60 | 171.19 | 167.76 | 169.44 | 167.47 | 14,257 |
| 2025-10-03 | 169.20 | 171.73 | 168.52 | 169.32 | 167.36 | 7,807 |
| 2025-10-02 | 166.90 | 169.50 | 166.64 | 169.45 | 167.48 | 7,155 |
| 2025-10-01 | 166.70 | 167.56 | 164.50 | 165.48 | 163.56 | 6,537 |
| 2025-09-30 | 165.00 | 166.81 | 164.90 | 165.87 | 163.95 | 3,497 |
| 2025-09-29 | 170.50 | 170.88 | 165.49 | 165.83 | 163.91 | 8,843 |
| 2025-09-26 | 169.00 | 170.57 | 168.00 | 169.27 | 167.31 | 7,782 |
| 2025-09-25 | 172.00 | 172.86 | 167.99 | 168.65 | 166.69 | 9,754 |
| 2025-09-24 | 169.80 | 173.95 | 168.85 | 173.48 | 171.47 | 13,405 |
| 2025-09-23 | 169.40 | 170.82 | 168.28 | 168.95 | 166.98 | 6,961 |
| 2025-09-22 | 166.30 | 169.44 | 165.49 | 169.42 | 167.45 | 7,572 |
| 2025-09-19 | 168.40 | 169.65 | 166.40 | 168.10 | 166.15 | 6,657 |
| 2025-09-18 | 166.30 | 168.86 | 165.65 | 166.77 | 164.84 | 20,726 |
| 2025-09-17 | 164.00 | 166.17 | 163.17 | 166.17 | 164.24 | 10,835 |
| 2025-09-16 | 161.60 | 165.00 | 161.17 | 163.87 | 161.97 | 15,320 |
| 2025-09-15 | 161.80 | 162.62 | 160.40 | 160.64 | 158.77 | 6,072 |
| 2025-09-12 | 161.00 | 162.07 | 159.64 | 161.73 | 159.85 | 4,451 |
| 2025-09-11 | 158.70 | 162.02 | 158.00 | 161.92 | 160.04 | 19,364 |
| 2025-09-10 | 159.50 | 159.96 | 156.62 | 157.78 | 155.94 | 12,793 |
| 2025-09-09 | 160.60 | 161.60 | 157.69 | 159.47 | 157.62 | 6,658 |
| 2025-09-08 | 160.40 | 161.00 | 158.02 | 158.84 | 157.00 | 10,813 |
| 2025-09-05 | 160.20 | 163.35 | 158.80 | 159.54 | 157.68 | 8,446 |
| 2025-09-04 | 156.20 | 159.68 | 154.57 | 159.51 | 157.66 | 6,143 |
| 2025-09-03 | 158.10 | 159.57 | 156.00 | 156.13 | 154.32 | 9,942 |
| 2025-09-02 | 159.50 | 160.50 | 154.70 | 157.08 | 154.37 | 24,655 |
| 2025-08-29 | 160.00 | 161.43 | 159.34 | 160.73 | 157.96 | 5,110 |
| 2025-08-28 | 160.00 | 161.16 | 159.09 | 159.70 | 156.95 | 12,806 |
| 2025-08-27 | 159.10 | 159.84 | 157.94 | 159.82 | 157.07 | 10,254 |
| 2025-08-26 | 157.00 | 159.94 | 155.01 | 159.61 | 156.86 | 8,665 |
| 2025-08-22 | 154.30 | 159.82 | 153.79 | 158.51 | 155.78 | 7,454 |
| 2025-08-21 | 155.50 | 155.55 | 153.09 | 153.79 | 151.14 | 7,120 |
| 2025-08-20 | 156.20 | 156.88 | 153.45 | 154.40 | 151.74 | 12,783 |
| 2025-08-19 | 158.70 | 159.42 | 156.32 | 156.78 | 154.09 | 8,854 |
| 2025-08-18 | 158.30 | 159.74 | 156.74 | 159.26 | 156.52 | 10,100 |
| 2025-08-15 | 158.50 | 159.22 | 156.70 | 157.55 | 154.84 | 5,120 |
| 2025-08-14 | 156.20 | 158.49 | 130.52 | 157.79 | 155.08 | 6,711 |
| 2025-08-13 | 154.30 | 156.79 | 153.70 | 156.63 | 153.94 | 9,682 |
| 2025-08-12 | 148.60 | 153.32 | 147.97 | 153.13 | 150.50 | 13,125 |
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.