Qualcomm Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	147.50	151.01	147.28	148.51	145.95	6,815
2025-08-08	146.14	147.93	146.14	147.49	144.95	10,381
2025-08-07	146.10	148.32	144.86	145.53	143.03	8,807
2025-08-06	147.30	147.84	144.16	145.99	143.48	21,972
2025-08-05	148.00	148.52	145.69	147.45	144.91	9,986
2025-08-04	148.80	150.75	147.39	147.81	145.27	6,814
2025-08-01	145.80	149.06	145.06	146.93	144.41	16,242
2025-07-31	152.00	156.77	145.70	146.04	143.53	123,559
2025-07-30	162.30	164.17	159.77	160.86	158.09	18,105
2025-07-29	161.80	163.35	161.25	162.90	160.10	10,905
2025-07-28	159.50	161.80	159.28	161.15	158.37	10,361
2025-07-25	158.90	159.33	157.48	158.79	156.05	8,621
2025-07-24	159.85	159.85	156.86	158.30	155.58	9,023
2025-07-23	159.50	159.90	157.00	159.49	156.74	6,944
2025-07-22	158.70	159.09	156.31	157.67	154.96	12,206
2025-07-21	155.30	159.63	154.85	159.63	156.88	13,697
2025-07-18	153.40	155.32	152.82	154.31	151.65	8,250
2025-07-17	154.90	155.03	151.89	152.86	150.23	8,360
2025-07-16	153.40	154.51	151.78	153.40	150.76	6,256
2025-07-15	155.30	156.66	154.18	155.17	152.50	10,450
2025-07-14	157.09	157.09	153.48	154.30	151.65	11,622
2025-07-11	158.30	158.93	157.22	158.36	155.63	5,421
2025-07-10	159.10	160.29	157.88	159.76	157.01	4,246
2025-07-09	159.70	161.28	158.26	159.47	156.73	10,314
2025-07-08	158.90	161.76	158.00	160.42	157.66	7,603
2025-07-07	161.40	162.20	157.59	158.48	155.76	15,559
2025-07-03	162.90	163.90	162.20	162.30	159.51	9,403
2025-07-02	159.70	162.22	158.80	162.10	159.31	51,149
2025-07-01	158.90	161.61	158.02	160.48	157.72	9,658
2025-06-30	159.50	160.00	157.78	159.11	156.37	11,238
2025-06-27	159.30	161.08	158.10	158.29	155.57	10,102
2025-06-26	156.20	158.25	155.92	158.18	155.46	9,777
2025-06-25	156.00	156.55	154.51	155.31	152.64	6,170
2025-06-24	155.30	156.29	153.65	155.74	153.06	8,822
2025-06-23	151.70	153.24	149.68	153.24	150.60	13,655
2025-06-20	153.60	155.84	150.61	152.00	149.38	5,464
2025-06-18	154.50	156.10	153.90	154.56	151.90	7,917
2025-06-17	155.70	157.55	154.50	154.80	152.13	120,427
2025-06-16	155.50	158.36	155.20	155.96	153.28	5,157
2025-06-13	156.00	157.14	153.92	155.93	153.25	6,462
2025-06-12	158.70	159.42	157.96	158.89	156.15	7,645
2025-06-11	159.30	162.06	158.24	158.56	155.83	20,375
2025-06-10	155.70	159.47	155.10	158.30	155.58	34,583
2025-06-09	149.80	156.04	148.98	155.86	153.18	17,277
2025-06-06	148.00	150.58	147.78	149.99	147.41	6,609
2025-06-05	149.40	150.04	147.51	148.49	145.94	17,192
2025-06-04	149.60	150.03	147.47	149.49	146.92	5,096
2025-06-03	145.67	149.79	145.67	148.61	145.18	6,205
2025-06-02	144.40	146.21	144.20	146.10	142.72	5,456
2025-05-30	148.00	148.29	143.55	144.90	141.55	32,251
2025-05-29	150.50	150.64	147.52	147.97	144.55	9,662
2025-05-28	148.80	149.47	147.90	148.78	145.34	14,367
2025-05-27	147.70	149.35	146.58	148.98	145.54	24,245
2025-05-23	147.30	147.92	141.75	146.31	142.93	19,082
2025-05-22	151.79	151.79	147.95	148.37	144.94	22,066
2025-05-21	153.00	156.10	152.20	152.29	148.77	37,873
2025-05-20	152.80	153.59	152.00	153.56	150.01	6,998
2025-05-19	150.30	153.82	149.48	153.47	149.93	8,473
2025-05-16	152.80	153.02	151.43	152.40	148.88	6,837
2025-05-15	151.10	153.36	150.21	152.33	148.81	15,089

← NewerPage 6 of 21 · 1,236 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.