Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	81.290	81.790	78.400	78.420	68.136	7,318,100
2020-05-11	80.290	81.270	79.540	80.480	69.926	6,604,600
2020-05-08	79.700	81.090	79.360	80.560	69.995	7,887,200
2020-05-07	79.700	80.170	78.260	78.830	68.492	7,291,800
2020-05-06	78.810	80.140	78.520	78.870	68.527	8,179,700
2020-05-05	76.750	78.810	76.560	77.630	67.450	7,540,800
2020-05-04	75.160	75.940	74.090	75.680	65.755	7,202,400
2020-05-01	76.850	77.590	74.680	75.640	65.721	9,742,100
2020-04-30	80.270	80.870	77.280	78.670	68.353	17,113,500
2020-04-29	77.170	79.240	76.830	78.970	68.614	11,950,200
2020-04-28	77.110	77.780	75.160	75.290	65.417	6,250,500
2020-04-27	76.590	77.820	75.490	75.980	66.016	7,219,500
2020-04-24	73.920	76.110	73.660	76.040	66.068	6,071,300
2020-04-23	75.000	76.170	73.760	73.810	64.131	7,673,800
2020-04-22	73.790	75.340	72.750	74.680	64.887	7,365,300
2020-04-21	73.310	73.970	71.750	71.840	62.419	9,273,800
2020-04-20	75.020	76.230	74.100	74.310	64.565	7,217,700
2020-04-17	77.320	78.250	75.480	76.170	66.181	9,926,000
2020-04-16	76.860	77.690	75.380	76.850	66.772	8,819,700
2020-04-15	75.860	76.340	74.030	75.990	66.025	9,951,700
2020-04-14	75.000	77.670	74.970	77.550	67.380	11,314,100
2020-04-13	71.710	73.510	71.440	73.300	63.687	7,896,500
2020-04-09	74.620	74.840	70.000	71.580	62.193	15,459,400
2020-04-08	73.700	74.380	72.420	73.330	63.714	10,695,600
2020-04-07	73.660	74.900	70.860	72.730	63.192	11,285,600
2020-04-06	68.500	71.370	67.650	70.950	61.646	12,153,100
2020-04-03	67.680	68.690	64.550	65.230	56.676	8,600,700
2020-04-02	65.870	68.260	65.310	68.020	59.100	15,432,900
2020-04-01	65.000	68.700	65.000	65.900	57.258	14,167,900
2020-03-31	69.300	70.360	66.660	67.650	58.778	13,213,900
2020-03-30	67.190	69.500	66.060	69.030	59.977	9,880,800
2020-03-27	66.500	69.120	65.930	66.590	57.857	9,739,100
2020-03-26	64.000	69.660	63.250	68.980	59.934	15,820,300
2020-03-25	65.900	66.960	62.460	63.080	54.808	15,969,800
2020-03-24	66.000	67.620	62.190	65.460	56.876	18,966,800
2020-03-23	61.550	64.860	59.110	62.530	54.330	14,920,300
2020-03-20	65.030	67.980	60.790	60.910	52.922	16,591,500
2020-03-19	61.120	67.550	59.040	65.000	56.476	17,127,400
2020-03-18	63.560	65.560	58.000	61.190	53.166	18,381,200
2020-03-17	65.910	69.810	62.200	68.860	59.830	16,864,500
2020-03-16	68.280	71.170	64.460	64.480	56.024	16,134,700
2020-03-13	71.180	76.670	67.260	75.810	65.868	15,971,400
2020-03-12	69.520	72.530	67.000	67.020	58.231	19,386,200
2020-03-11	76.290	77.790	73.720	74.620	64.834	13,376,500
2020-03-10	74.800	79.040	74.160	78.890	68.544	13,615,600
2020-03-09	72.400	76.100	71.830	72.640	63.114	13,898,500
2020-03-06	76.330	78.080	75.830	77.470	67.311	11,536,500
2020-03-05	79.460	81.370	78.700	79.170	68.788	9,396,200
2020-03-04	79.120	81.910	78.050	81.800	71.073	9,894,900
2020-03-03	80.820	82.650	77.830	78.560	67.719	16,356,200
2020-03-02	79.020	80.710	77.130	80.560	69.443	15,043,400
2020-02-28	73.760	79.810	73.340	78.300	67.495	20,843,300
2020-02-27	77.130	78.190	75.330	75.940	65.461	17,898,300
2020-02-26	81.000	82.030	79.090	79.660	68.667	13,125,000
2020-02-25	83.940	84.400	79.640	80.220	69.150	14,725,000
2020-02-24	83.900	84.830	82.710	83.320	71.822	12,158,500
2020-02-21	88.560	89.030	86.330	87.030	75.020	12,257,600
2020-02-20	90.810	91.880	88.680	89.470	77.123	9,754,900
2020-02-19	88.920	90.620	88.650	90.560	78.063	7,820,900
2020-02-18	87.830	89.000	87.530	88.030	75.882	7,248,100

← NewerPage 28 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.