Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	74.900	75.090	72.520	72.910	61.874	11,153,800
2019-08-23	76.120	79.100	73.220	73.520	62.392	16,479,400
2019-08-22	76.910	77.950	76.600	77.150	65.472	7,198,800
2019-08-21	76.500	77.190	75.990	76.700	65.090	11,004,100
2019-08-20	74.570	76.440	74.330	76.070	64.556	9,387,300
2019-08-19	74.580	75.530	74.140	74.870	63.537	9,688,400
2019-08-16	71.850	73.410	71.730	73.280	62.188	10,090,600
2019-08-15	71.440	72.190	70.590	71.160	60.389	9,107,000
2019-08-14	70.640	71.890	70.550	70.880	60.151	10,336,900
2019-08-13	69.890	72.470	69.310	72.180	61.254	10,134,800
2019-08-12	71.000	71.480	69.730	69.800	59.235	7,364,300
2019-08-09	70.510	72.190	70.190	71.500	60.677	8,702,200
2019-08-08	69.560	71.350	69.350	71.260	60.474	8,367,900
2019-08-07	67.260	69.600	67.120	69.400	58.895	8,934,900
2019-08-06	69.520	69.930	67.380	68.170	57.851	13,189,900
2019-08-05	69.970	70.840	68.560	68.800	58.386	13,071,800
2019-08-02	70.440	71.530	70.010	71.150	60.380	12,649,400
2019-08-01	68.880	73.710	68.250	71.200	60.423	29,729,800
2019-07-31	74.830	75.280	72.760	73.160	62.086	14,052,800
2019-07-30	74.580	75.070	74.360	74.810	63.486	7,397,900
2019-07-29	75.160	76.320	74.670	74.970	63.622	8,237,500
2019-07-26	75.110	75.850	74.850	75.220	63.834	8,262,500
2019-07-25	75.840	76.140	75.100	75.350	63.945	7,299,500
2019-07-24	74.010	76.420	73.680	75.870	64.386	14,012,700
2019-07-23	75.340	75.590	73.310	74.120	62.901	14,420,400
2019-07-22	75.060	76.620	75.060	75.950	64.454	9,645,800
2019-07-19	74.420	75.710	74.420	75.000	63.648	14,477,400
2019-07-18	74.970	75.350	74.050	74.370	63.113	12,580,800
2019-07-17	78.570	79.400	75.710	75.760	64.292	20,602,300
2019-07-16	75.110	76.500	74.550	75.670	64.216	9,909,600
2019-07-15	75.150	75.900	74.790	75.430	64.012	8,898,200
2019-07-12	74.250	74.980	73.660	74.900	63.563	8,028,100
2019-07-11	74.520	75.780	73.300	73.710	62.553	14,298,400
2019-07-10	76.830	76.910	74.080	74.360	63.104	15,075,700
2019-07-09	76.440	76.840	75.840	76.550	64.963	7,506,500
2019-07-08	75.980	77.030	75.930	76.630	65.031	7,924,900
2019-07-05	74.200	76.720	74.100	76.660	65.056	9,220,800
2019-07-03	77.070	77.230	76.050	76.630	65.031	5,290,400
2019-07-02	77.280	77.480	76.620	77.010	65.353	7,075,600
2019-07-01	80.670	80.760	77.080	77.520	65.786	17,693,000
2019-06-28	75.660	76.440	74.810	76.070	64.556	29,217,500
2019-06-27	75.340	75.900	75.170	75.430	64.012	11,151,900
2019-06-26	73.760	75.690	73.650	74.950	63.605	13,808,000
2019-06-25	73.230	74.140	72.520	72.550	61.568	8,953,400
2019-06-24	72.970	73.450	72.200	73.160	62.086	8,893,000
2019-06-21	72.310	73.170	72.310	72.720	61.713	15,244,500
2019-06-20	73.190	73.670	72.230	72.740	61.730	9,871,800
2019-06-19	72.370	72.620	70.800	71.800	60.932	11,999,300
2019-06-18	69.690	72.390	69.670	71.960	61.068	14,508,000
2019-06-17	69.090	69.980	68.900	69.110	58.649	9,411,100
2019-06-14	68.350	69.120	67.900	68.720	58.318	12,119,500
2019-06-13	69.970	70.490	69.380	69.930	59.345	6,790,500
2019-06-12	69.530	70.370	69.200	69.590	59.056	9,396,200
2019-06-11	71.580	72.220	70.270	71.240	60.457	11,839,500
2019-06-10	69.000	71.460	69.000	70.540	59.863	15,229,200
2019-06-07	67.690	68.780	67.300	68.690	58.293	10,495,600
2019-06-06	66.920	67.970	66.270	67.590	57.359	10,781,700
2019-06-05	68.040	68.330	65.830	67.020	56.875	11,779,200
2019-06-04	67.610	68.500	66.700	68.450	57.563	15,866,700
2019-06-03	67.090	68.130	66.280	66.660	56.058	13,620,700

← NewerPage 31 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.