Qualcomm Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 169.64 | 172.23 | 169.51 | 170.46 | 165.61 | 21,339 |
| 2025-02-12 | 172.00 | 172.10 | 168.28 | 169.94 | 165.11 | 12,527 |
| 2025-02-11 | 170.16 | 172.65 | 169.37 | 172.06 | 167.17 | 16,858 |
| 2025-02-10 | 168.76 | 171.26 | 168.76 | 171.03 | 166.17 | 12,896 |
| 2025-02-07 | 168.94 | 171.30 | 166.09 | 167.57 | 162.81 | 21,368 |
| 2025-02-06 | 168.58 | 169.70 | 165.25 | 168.00 | 163.22 | 59,746 |
| 2025-02-05 | 172.16 | 174.28 | 169.95 | 174.05 | 169.10 | 109,887 |
| 2025-02-04 | 169.62 | 173.74 | 168.88 | 173.09 | 168.17 | 17,013 |
| 2025-02-03 | 169.60 | 172.22 | 167.04 | 171.76 | 166.88 | 20,815 |
| 2025-01-31 | 174.10 | 176.70 | 172.74 | 173.93 | 168.98 | 19,282 |
| 2025-01-30 | 173.47 | 173.47 | 171.00 | 173.01 | 168.09 | 11,235 |
| 2025-01-29 | 172.86 | 173.40 | 170.42 | 170.46 | 165.61 | 7,047 |
| 2025-01-28 | 171.11 | 173.17 | 169.94 | 170.10 | 165.26 | 32,871 |
| 2025-01-27 | 164.90 | 175.00 | 163.50 | 169.54 | 164.72 | 26,867 |
| 2025-01-24 | 174.08 | 175.11 | 171.91 | 172.28 | 167.38 | 10,792 |
| 2025-01-23 | 170.31 | 173.58 | 169.40 | 173.18 | 168.26 | 12,371 |
| 2025-01-22 | 167.74 | 172.02 | 167.30 | 170.71 | 165.85 | 186,297 |
| 2025-01-21 | 164.88 | 168.52 | 164.70 | 168.49 | 163.70 | 14,159 |
| 2025-01-17 | 162.33 | 165.61 | 161.96 | 164.47 | 159.79 | 728,150 |
| 2025-01-16 | 166.77 | 167.45 | 162.19 | 163.08 | 158.44 | 441,804 |
| 2025-01-15 | 162.16 | 165.24 | 162.16 | 164.89 | 160.20 | 17,162 |
| 2025-01-14 | 158.21 | 161.03 | 156.78 | 158.55 | 154.04 | 12,841 |
| 2025-01-13 | 155.26 | 157.14 | 154.72 | 156.53 | 152.08 | 8,338 |
| 2025-01-10 | 158.05 | 158.05 | 155.59 | 156.85 | 152.39 | 17,802 |
| 2025-01-08 | 161.03 | 161.22 | 156.95 | 158.41 | 153.91 | 12,859 |
| 2025-01-07 | 161.20 | 163.34 | 160.10 | 162.03 | 157.42 | 10,305 |
| 2025-01-06 | 158.58 | 165.60 | 157.49 | 161.77 | 157.17 | 30,187 |
| 2025-01-03 | 154.84 | 158.23 | 154.56 | 158.15 | 153.65 | 17,469 |
| 2025-01-02 | 154.50 | 157.55 | 152.88 | 153.41 | 149.05 | 17,822 |
| 2024-12-31 | 155.01 | 155.83 | 153.41 | 153.67 | 149.30 | 6,455 |
| 2024-12-30 | 157.00 | 157.00 | 153.81 | 155.59 | 151.17 | 10,541 |
| 2024-12-27 | 158.25 | 158.25 | 155.50 | 157.38 | 152.90 | 5,413 |
| 2024-12-24 | 157.50 | 159.21 | 157.50 | 158.97 | 154.45 | 4,666 |
| 2024-12-23 | 157.45 | 158.10 | 154.60 | 157.84 | 153.35 | 17,064 |
| 2024-12-20 | 149.30 | 154.44 | 148.67 | 153.13 | 148.77 | 21,389 |
| 2024-12-19 | 154.25 | 154.91 | 150.46 | 150.81 | 146.52 | 13,071 |
| 2024-12-18 | 158.37 | 161.14 | 158.01 | 158.76 | 154.25 | 38,077 |
| 2024-12-17 | 157.26 | 159.95 | 156.68 | 157.71 | 153.22 | 40,630 |
| 2024-12-16 | 158.84 | 158.90 | 154.02 | 157.88 | 153.39 | 16,543 |
| 2024-12-13 | 157.57 | 159.67 | 156.67 | 158.49 | 153.98 | 8,746 |
| 2024-12-12 | 159.01 | 159.38 | 156.92 | 157.73 | 153.25 | 16,377 |
| 2024-12-11 | 156.61 | 159.84 | 156.60 | 159.48 | 154.94 | 27,655 |
| 2024-12-10 | 160.33 | 161.42 | 156.41 | 156.41 | 151.96 | 54,492 |
| 2024-12-09 | 159.26 | 162.90 | 157.50 | 161.25 | 156.66 | 74,500 |
| 2024-12-06 | 160.50 | 160.50 | 157.39 | 158.77 | 154.26 | 343,662 |
| 2024-12-05 | 163.34 | 164.37 | 159.94 | 160.24 | 155.68 | 2,214,629 |
| 2024-12-04 | 162.31 | 165.00 | 162.31 | 163.02 | 157.56 | 18,441 |
| 2024-12-03 | 163.74 | 163.84 | 161.37 | 161.95 | 156.52 | 22,158 |
| 2024-12-02 | 159.47 | 163.22 | 157.62 | 162.18 | 156.75 | 33,442 |
| 2024-11-29 | 158.08 | 161.54 | 156.40 | 158.53 | 153.22 | 465,682 |
| 2024-11-27 | 156.42 | 157.57 | 154.49 | 156.55 | 151.31 | 19,550 |
| 2024-11-26 | 158.94 | 161.45 | 157.22 | 157.22 | 151.95 | 53,036 |
| 2024-11-25 | 157.30 | 159.64 | 157.25 | 157.91 | 152.62 | 43,404 |
| 2024-11-22 | 155.38 | 156.01 | 153.78 | 155.49 | 150.29 | 60,472 |
| 2024-11-21 | 153.28 | 156.91 | 152.42 | 156.40 | 151.16 | 44,735 |
| 2024-11-20 | 164.84 | 164.84 | 153.00 | 153.63 | 148.48 | 74,383 |
| 2024-11-19 | 164.14 | 165.90 | 162.64 | 165.11 | 159.58 | 15,044 |
| 2024-11-18 | 162.08 | 165.13 | 161.01 | 164.50 | 158.99 | 11,529 |
| 2024-11-15 | 162.96 | 164.38 | 160.36 | 160.66 | 155.28 | 16,902 |
| 2024-11-14 | 160.90 | 164.85 | 160.30 | 164.50 | 158.99 | 59,259 |
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.