Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	91.250	91.390	86.680	87.960	75.238	18,091,300
2019-11-18	90.810	91.980	89.280	90.480	77.394	10,360,500
2019-11-15	92.600	93.940	90.580	90.810	77.676	25,490,200
2019-11-14	90.310	90.580	89.430	90.480	77.394	8,793,600
2019-11-13	90.700	91.900	89.620	90.470	77.385	9,353,200
2019-11-12	92.180	92.250	90.170	90.970	77.813	9,332,100
2019-11-11	91.710	92.520	90.890	91.840	78.557	11,297,700
2019-11-08	89.980	94.110	89.600	94.030	80.431	16,371,300
2019-11-07	89.830	92.500	88.320	89.980	76.966	30,254,000
2019-11-06	85.340	85.610	84.220	84.630	72.390	9,755,300
2019-11-05	85.200	85.740	84.730	85.460	73.100	7,280,000
2019-11-04	84.540	85.870	84.310	85.090	72.784	8,389,200
2019-11-01	81.590	83.650	81.250	83.580	71.492	8,620,300
2019-10-31	81.440	81.470	79.840	80.440	68.806	5,693,700
2019-10-30	82.100	82.250	80.850	81.440	69.661	3,971,000
2019-10-29	82.750	82.850	81.440	81.660	69.850	4,993,600
2019-10-28	80.550	83.130	80.540	83.050	71.039	9,949,800
2019-10-25	79.000	80.230	78.910	80.170	68.575	6,712,300
2019-10-24	78.060	79.020	77.590	78.990	67.566	5,271,200
2019-10-23	77.210	78.130	76.870	77.240	66.069	5,785,700
2019-10-22	78.930	79.070	78.240	78.470	67.121	4,944,500
2019-10-21	78.380	79.090	78.010	78.980	67.557	5,119,800
2019-10-18	78.620	79.220	77.670	77.680	66.445	6,107,000
2019-10-17	78.700	79.960	78.400	78.970	67.549	5,916,700
2019-10-16	77.490	78.320	77.280	78.230	66.916	6,218,000
2019-10-15	76.880	77.980	76.280	77.820	66.565	5,222,500
2019-10-14	76.650	77.370	76.280	76.300	65.265	4,545,300
2019-10-11	76.190	77.820	76.010	76.700	65.607	7,280,800
2019-10-10	74.350	75.970	74.170	74.970	64.127	5,580,600
2019-10-09	73.910	74.800	73.560	74.350	63.597	5,137,500
2019-10-08	75.520	75.820	72.810	72.850	62.314	8,489,600
2019-10-07	77.010	77.550	76.270	76.340	65.299	4,215,500
2019-10-04	76.320	77.560	75.840	77.490	66.283	4,893,600
2019-10-03	73.930	75.830	73.160	75.730	64.777	5,419,400
2019-10-02	75.260	75.710	73.770	73.990	63.289	5,997,500
2019-10-01	77.060	78.060	74.970	75.470	64.555	7,043,700
2019-09-30	76.890	76.950	76.020	76.280	65.248	4,775,800
2019-09-27	77.010	78.200	76.210	76.630	65.547	5,013,200
2019-09-26	77.160	77.690	75.940	77.350	66.163	3,760,300
2019-09-25	75.030	77.490	74.880	77.260	66.086	5,571,600
2019-09-24	78.080	78.300	74.630	75.230	64.350	10,177,800
2019-09-23	76.670	77.910	76.060	77.240	66.069	5,815,700
2019-09-20	78.200	78.700	76.170	76.440	65.385	9,122,000
2019-09-19	79.240	80.000	78.210	78.230	66.916	5,180,900
2019-09-18	78.690	79.070	77.640	78.900	67.489	5,147,500
2019-09-17	77.610	78.790	77.510	78.690	67.309	4,400,800
2019-09-16	77.580	78.490	76.910	78.040	66.753	3,756,500
2019-09-13	79.180	79.540	78.370	78.410	67.070	5,343,700
2019-09-12	80.050	80.050	78.580	79.080	67.643	5,847,100
2019-09-11	78.170	79.910	78.120	79.900	68.344	6,575,700
2019-09-10	78.030	78.880	77.340	78.710	66.796	9,373,900
2019-09-09	79.040	79.450	77.970	78.210	66.372	6,885,100
2019-09-06	78.960	79.080	78.440	78.840	66.906	5,128,000
2019-09-05	77.890	80.440	77.890	78.990	67.034	13,480,300
2019-09-04	75.990	77.120	75.630	77.090	65.421	4,923,700
2019-09-03	76.770	76.990	74.700	75.120	63.749	7,580,700
2019-08-30	77.180	78.050	77.000	77.770	65.998	8,465,300
2019-08-29	75.220	77.030	75.220	76.450	64.878	7,348,400
2019-08-28	73.790	74.880	72.910	74.350	63.096	5,678,500
2019-08-27	73.680	74.380	73.200	73.970	62.773	7,303,100

← NewerPage 30 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.