Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	111.23	111.36	109.93	111.06	97.243	6,392,200
2020-08-05	111.00	112.46	110.08	111.39	97.531	7,967,400
2020-08-04	109.49	111.02	108.66	110.95	97.146	10,205,400
2020-08-03	107.40	113.00	107.03	109.59	95.955	18,899,400
2020-07-31	105.66	107.75	104.51	105.61	92.471	16,765,100
2020-07-30	102.42	107.69	100.70	107.19	93.854	42,122,500
2020-07-29	92.080	93.620	91.740	93.030	81.456	11,453,000
2020-07-28	92.170	92.590	90.570	91.450	80.072	5,818,400
2020-07-27	90.020	92.840	89.260	92.700	81.167	8,021,700
2020-07-24	89.210	90.290	87.510	88.890	77.831	9,520,000
2020-07-23	92.910	92.970	89.230	89.670	78.514	9,438,500
2020-07-22	92.740	93.290	91.670	92.600	81.079	4,366,400
2020-07-21	93.550	93.850	91.810	92.310	80.825	7,098,600
2020-07-20	92.190	93.270	91.300	93.170	81.578	5,407,500
2020-07-17	91.680	92.460	91.000	92.230	80.755	5,985,700
2020-07-16	91.260	91.750	90.680	91.200	79.853	6,178,700
2020-07-15	92.930	92.930	91.010	92.550	81.035	6,154,100
2020-07-14	90.860	92.620	89.200	92.380	80.887	6,571,000
2020-07-13	93.300	94.130	91.200	91.330	79.967	7,606,400
2020-07-10	93.000	93.520	91.560	92.510	81.000	5,687,600
2020-07-09	93.950	93.950	91.440	93.250	81.648	6,287,700
2020-07-08	93.270	93.600	92.340	93.530	81.894	6,692,700
2020-07-07	92.970	93.550	91.910	92.140	80.676	6,722,400
2020-07-06	93.210	93.750	92.100	92.920	81.359	6,933,100
2020-07-02	91.090	92.500	90.800	91.870	80.440	8,317,300
2020-07-01	91.010	91.300	89.580	89.780	78.610	6,990,600
2020-06-30	89.200	91.930	89.000	91.210	79.862	9,378,500
2020-06-29	88.210	89.150	86.680	89.010	77.936	5,870,400
2020-06-26	89.070	89.730	87.540	88.020	77.069	9,126,500
2020-06-25	88.700	89.460	87.320	88.960	77.892	7,062,600
2020-06-24	89.170	89.830	87.420	89.140	78.050	8,208,800
2020-06-23	90.140	90.610	89.110	89.350	78.234	7,778,700
2020-06-22	88.720	89.440	87.610	89.130	78.041	8,028,000
2020-06-19	89.870	90.250	87.540	88.810	77.761	23,213,800
2020-06-18	89.850	90.490	89.030	89.920	78.733	5,709,500
2020-06-17	90.680	91.090	89.300	89.940	78.750	7,620,300
2020-06-16	89.900	90.440	87.760	89.520	78.382	12,639,800
2020-06-15	83.670	86.570	83.100	86.390	75.642	9,852,600
2020-06-12	86.250	87.140	83.530	85.240	74.635	10,113,200
2020-06-11	88.620	89.060	83.910	84.020	73.567	15,241,700
2020-06-10	90.250	92.140	90.030	91.010	79.687	9,079,700
2020-06-09	90.230	90.390	89.060	89.750	78.584	7,327,700
2020-06-08	89.000	91.500	88.340	91.370	80.002	9,748,300
2020-06-05	88.000	89.480	87.820	88.550	77.533	11,882,100
2020-06-04	83.950	86.700	83.950	86.040	75.335	12,109,000
2020-06-03	84.950	85.950	83.620	84.110	73.646	13,029,300
2020-06-02	79.930	84.880	79.910	84.630	73.532	13,255,300
2020-06-01	79.890	80.480	79.240	79.730	69.274	6,474,800
2020-05-29	78.700	81.200	77.900	80.880	70.273	10,558,700
2020-05-28	80.240	81.480	77.730	78.110	67.867	11,161,700
2020-05-27	78.270	79.320	76.160	79.290	68.892	9,125,900
2020-05-26	80.190	80.570	77.780	78.020	67.789	10,067,300
2020-05-22	78.260	78.760	77.290	78.700	68.379	5,530,400
2020-05-21	79.470	80.090	77.870	78.000	67.771	8,141,500
2020-05-20	79.960	81.960	79.690	80.630	70.056	11,379,200
2020-05-19	79.750	80.150	78.000	78.090	67.849	8,118,400
2020-05-18	77.270	80.180	77.210	79.940	69.457	13,191,000
2020-05-15	74.670	77.700	74.370	75.770	65.834	29,597,800
2020-05-14	77.500	80.000	76.470	79.870	69.396	9,956,800
2020-05-13	78.860	79.510	76.750	78.000	67.771	9,584,800

← NewerPage 27 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-08-16	2:1
1999-12-31	4:1
1999-05-11	2:1
1994-02-24	2:1

Dividends

Ex-date	Amount
2026-09-03	0.9200 USD
2026-06-04	0.9200 USD
2026-03-05	0.8900 USD
2025-12-04	0.8900 USD
2025-09-04	0.8900 USD
2025-06-05	0.8900 USD
2025-03-06	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.