Qualcomm Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 163.20 | 163.20 | 159.79 | 161.32 | 155.92 | 15,828 |
| 2024-11-12 | 168.02 | 168.20 | 161.89 | 162.83 | 157.37 | 29,413 |
| 2024-11-11 | 171.65 | 171.65 | 166.17 | 166.47 | 160.89 | 29,501 |
| 2024-11-08 | 172.86 | 173.25 | 168.84 | 172.47 | 166.69 | 22,625 |
| 2024-11-07 | 184.82 | 187.40 | 171.65 | 173.19 | 167.39 | 61,912 |
| 2024-11-06 | 170.96 | 173.04 | 166.00 | 171.66 | 165.91 | 530,061 |
| 2024-11-05 | 165.36 | 167.40 | 164.41 | 164.92 | 159.39 | 4,865 |
| 2024-11-04 | 165.03 | 167.43 | 163.58 | 166.56 | 160.98 | 8,667 |
| 2024-11-01 | 163.17 | 166.01 | 163.00 | 165.28 | 159.74 | 10,007 |
| 2024-10-31 | 167.64 | 167.78 | 162.10 | 163.32 | 157.85 | 13,688 |
| 2024-10-30 | 172.40 | 173.89 | 167.93 | 168.32 | 162.68 | 16,913 |
| 2024-10-29 | 173.47 | 175.97 | 171.32 | 175.97 | 170.07 | 13,003 |
| 2024-10-28 | 172.04 | 173.09 | 169.33 | 172.46 | 166.68 | 15,912 |
| 2024-10-25 | 169.80 | 173.20 | 169.80 | 170.97 | 165.24 | 9,674 |
| 2024-10-24 | 167.09 | 168.84 | 165.63 | 168.39 | 162.75 | 30,027 |
| 2024-10-23 | 165.03 | 173.17 | 163.00 | 164.73 | 159.21 | 92,771 |
| 2024-10-22 | 169.32 | 172.55 | 168.46 | 172.05 | 166.28 | 16,797 |
| 2024-10-21 | 170.90 | 170.90 | 166.05 | 167.50 | 161.89 | 17,548 |
| 2024-10-18 | 171.72 | 172.52 | 169.47 | 169.87 | 164.18 | 18,121 |
| 2024-10-17 | 174.48 | 177.00 | 171.06 | 173.41 | 167.60 | 325,409 |
| 2024-10-16 | 174.33 | 175.29 | 170.26 | 171.16 | 165.43 | 19,956 |
| 2024-10-15 | 178.33 | 180.00 | 172.83 | 175.47 | 169.59 | 38,413 |
| 2024-10-14 | 169.95 | 177.00 | 169.83 | 177.00 | 171.07 | 18,295 |
| 2024-10-11 | 168.63 | 170.38 | 166.91 | 170.17 | 164.47 | 16,793 |
| 2024-10-10 | 168.75 | 168.75 | 165.42 | 167.95 | 162.32 | 44,226 |
| 2024-10-09 | 166.10 | 169.68 | 164.77 | 169.30 | 163.63 | 22,408 |
| 2024-10-08 | 164.73 | 167.72 | 163.67 | 166.03 | 160.47 | 33,496 |
| 2024-10-07 | 168.21 | 168.71 | 166.84 | 167.61 | 161.99 | 34,071 |
| 2024-10-04 | 169.15 | 173.00 | 166.45 | 166.90 | 161.31 | 35,118 |
| 2024-10-03 | 166.77 | 169.47 | 165.66 | 167.41 | 161.80 | 53,713 |
| 2024-10-02 | 165.60 | 169.70 | 165.05 | 169.16 | 163.49 | 15,107 |
| 2024-10-01 | 169.91 | 170.31 | 164.11 | 166.60 | 161.01 | 26,470 |
| 2024-09-30 | 171.49 | 171.86 | 167.40 | 168.81 | 163.15 | 7,891 |
| 2024-09-27 | 171.13 | 173.60 | 170.67 | 170.96 | 165.23 | 8,635 |
| 2024-09-26 | 171.81 | 175.74 | 166.83 | 172.13 | 166.36 | 101,230 |
| 2024-09-25 | 166.88 | 168.58 | 165.72 | 166.90 | 161.31 | 15,162 |
| 2024-09-24 | 166.69 | 169.38 | 166.28 | 166.76 | 161.17 | 13,723 |
| 2024-09-23 | 170.10 | 172.57 | 165.38 | 166.70 | 161.12 | 14,094 |
| 2024-09-20 | 172.67 | 173.37 | 169.34 | 169.82 | 164.13 | 14,829 |
| 2024-09-19 | 171.91 | 176.73 | 171.42 | 175.88 | 169.99 | 15,591 |
| 2024-09-18 | 168.33 | 172.20 | 167.76 | 170.52 | 164.81 | 6,395 |
| 2024-09-17 | 167.03 | 169.53 | 166.21 | 167.24 | 161.64 | 9,254 |
| 2024-09-16 | 167.70 | 167.70 | 163.82 | 166.28 | 160.71 | 13,295 |
| 2024-09-13 | 165.49 | 168.30 | 165.38 | 167.91 | 162.28 | 16,118 |
| 2024-09-12 | 167.26 | 167.26 | 162.99 | 165.70 | 160.15 | 14,528 |
| 2024-09-11 | 161.24 | 164.00 | 159.25 | 163.87 | 158.38 | 17,097 |
| 2024-09-10 | 161.38 | 161.50 | 157.80 | 161.00 | 155.61 | 7,072 |
| 2024-09-09 | 159.17 | 162.35 | 158.58 | 159.82 | 154.47 | 446,915 |
| 2024-09-06 | 161.64 | 165.00 | 157.18 | 157.87 | 152.58 | 23,235 |
| 2024-09-05 | 165.74 | 165.74 | 161.93 | 163.07 | 157.60 | 1,824,129 |
| 2024-09-04 | 162.65 | 168.17 | 162.65 | 166.39 | 159.99 | 17,301 |
| 2024-09-03 | 174.21 | 175.00 | 163.48 | 163.70 | 157.41 | 31,173 |
| 2024-08-30 | 171.72 | 173.92 | 170.80 | 173.10 | 166.45 | 19,978 |
| 2024-08-29 | 171.55 | 176.35 | 167.00 | 173.10 | 166.45 | 37,022 |
| 2024-08-28 | 173.26 | 175.65 | 169.71 | 170.54 | 163.98 | 29,985 |
| 2024-08-27 | 169.05 | 174.40 | 168.00 | 173.76 | 167.08 | 15,166 |
| 2024-08-23 | 170.71 | 174.58 | 170.71 | 173.28 | 166.62 | 22,111 |
| 2024-08-22 | 172.29 | 174.53 | 168.96 | 169.26 | 162.75 | 12,351 |
| 2024-08-21 | 171.39 | 174.76 | 171.10 | 173.81 | 167.13 | 16,402 |
| 2024-08-20 | 174.91 | 175.37 | 171.17 | 172.51 | 165.88 | 30,022 |
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.