Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	87.830	89.000	87.530	88.030	75.882	7,248,100
2020-02-14	90.550	90.800	88.790	89.600	77.236	6,256,500
2020-02-13	91.030	91.380	89.780	90.030	77.606	8,428,300
2020-02-12	91.650	92.440	91.290	91.720	79.063	9,824,200
2020-02-11	89.370	91.470	88.900	90.000	77.580	9,452,800
2020-02-10	86.780	88.640	86.500	88.600	76.374	7,481,300
2020-02-07	89.620	90.030	87.380	87.420	75.356	10,725,100
2020-02-06	88.060	90.780	86.190	90.610	78.106	21,059,000
2020-02-05	90.990	91.140	89.270	90.910	78.365	14,220,900
2020-02-04	88.250	88.950	87.370	88.930	76.658	9,236,400
2020-02-03	85.550	86.580	85.160	86.480	74.546	7,792,700
2020-01-31	87.050	87.170	85.040	85.310	73.538	9,503,600
2020-01-30	87.310	87.860	86.190	87.780	75.667	8,379,400
2020-01-29	88.660	89.020	87.350	88.230	76.055	8,158,500
2020-01-28	88.150	89.540	87.390	89.150	76.848	9,187,000
2020-01-27	87.300	88.220	86.450	87.050	75.037	9,240,200
2020-01-24	92.680	93.250	88.830	89.650	77.279	9,471,700
2020-01-23	92.850	92.950	91.460	92.000	79.304	11,282,000
2020-01-22	95.260	95.390	92.710	92.970	80.140	8,342,300
2020-01-21	95.330	95.720	93.420	94.540	81.494	10,868,500
2020-01-17	93.000	96.170	92.950	95.910	82.675	23,694,400
2020-01-16	90.220	92.230	89.820	91.790	79.123	9,295,500
2020-01-15	90.750	91.180	89.250	89.670	77.296	7,259,100
2020-01-14	91.130	91.610	90.290	90.560	78.063	7,800,100
2020-01-13	91.050	92.730	90.550	90.970	78.416	10,367,800
2020-01-10	90.510	92.390	89.870	90.260	77.804	9,668,300
2020-01-09	89.660	90.720	88.830	89.910	77.503	9,155,500
2020-01-08	88.900	89.470	87.920	88.710	76.468	7,619,900
2020-01-07	87.040	89.490	86.910	88.970	76.692	8,377,400
2020-01-06	85.910	86.550	85.540	86.510	74.572	8,381,400
2020-01-03	87.260	87.640	86.440	87.020	75.012	8,340,300
2020-01-02	89.050	89.810	88.080	88.690	76.451	8,413,900
2019-12-31	87.990	88.770	87.880	88.230	76.055	5,173,400
2019-12-30	88.710	88.780	87.310	88.430	76.227	6,543,100
2019-12-27	88.900	88.950	88.090	88.800	76.546	5,808,900
2019-12-26	88.920	88.960	88.000	88.400	76.201	5,070,000
2019-12-24	88.620	88.810	87.980	88.770	76.520	2,435,200
2019-12-23	89.010	89.330	88.250	88.450	76.244	7,274,700
2019-12-20	88.820	89.850	88.180	88.850	76.589	17,538,000
2019-12-19	88.360	88.700	87.620	88.490	76.279	7,471,400
2019-12-18	88.540	88.650	87.590	87.980	75.839	5,860,600
2019-12-17	89.000	89.040	87.680	88.320	76.132	7,485,900
2019-12-16	89.280	90.460	88.350	88.430	76.227	8,719,100
2019-12-13	88.910	89.700	87.560	87.830	75.710	12,269,100
2019-12-12	86.840	89.230	86.370	89.050	76.761	12,164,600
2019-12-11	84.840	87.100	84.760	86.990	74.986	9,571,500
2019-12-10	85.040	85.330	83.690	84.120	72.512	8,082,200
2019-12-09	84.000	85.300	83.840	84.920	73.201	8,382,900
2019-12-06	83.450	84.250	83.420	83.820	72.253	6,860,400
2019-12-05	82.650	83.440	81.780	82.590	71.193	6,358,300
2019-12-04	80.920	82.440	80.450	82.080	70.753	8,477,400
2019-12-03	81.380	81.390	79.810	80.580	68.926	11,126,100
2019-12-02	83.980	84.290	82.310	82.450	70.525	7,668,800
2019-11-29	84.510	85.100	83.420	83.550	71.466	3,882,400
2019-11-27	85.160	85.310	84.470	84.800	72.535	5,215,000
2019-11-26	85.250	85.550	84.140	84.630	72.390	11,584,500
2019-11-25	85.760	86.290	85.080	85.290	72.955	8,964,100
2019-11-22	85.290	85.820	84.530	84.890	72.612	6,166,700
2019-11-21	84.790	86.300	84.550	85.110	72.801	10,180,400
2019-11-20	87.820	88.360	85.310	85.620	73.237	13,045,100

← NewerPage 29 of 79 · 4,733 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.