Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	65.780	67.840	65.530	66.820	56.192	15,060,300
2019-05-30	65.970	67.070	65.930	66.590	55.999	11,554,600
2019-05-29	65.360	66.150	64.760	65.760	55.301	16,312,600
2019-05-28	66.640	67.710	65.240	65.370	54.973	22,667,300
2019-05-24	68.930	69.150	65.970	66.210	55.679	21,420,000
2019-05-23	67.020	68.270	65.900	68.260	57.403	31,820,700
2019-05-22	69.130	71.740	67.970	69.310	58.286	66,150,700
2019-05-21	78.910	79.040	77.220	77.750	65.384	17,282,200
2019-05-20	77.950	78.330	76.070	76.620	64.433	32,679,300
2019-05-17	80.490	83.120	80.000	81.500	68.537	19,523,400
2019-05-16	83.790	84.800	82.130	82.810	69.639	22,498,800
2019-05-15	85.550	87.000	84.890	86.260	72.540	11,784,800
2019-05-14	84.270	86.440	84.000	86.130	72.431	14,353,700
2019-05-13	83.240	84.850	82.990	83.890	70.547	16,689,000
2019-05-10	83.380	86.330	83.350	85.840	72.187	15,955,600
2019-05-09	83.370	84.840	82.260	83.780	70.455	14,516,000
2019-05-08	84.850	85.720	84.110	84.540	71.094	15,500,700
2019-05-07	87.200	88.150	84.780	85.200	71.649	21,579,500
2019-05-06	86.330	88.700	86.140	88.250	74.214	15,682,100
2019-05-03	87.760	89.820	87.060	89.290	75.088	21,068,400
2019-05-02	87.500	90.340	86.150	87.140	73.280	40,342,000
2019-05-01	87.170	88.220	86.150	86.370	72.633	28,211,500
2019-04-30	86.980	87.460	86.050	86.130	72.431	17,582,400
2019-04-29	86.400	87.980	85.840	87.250	73.373	17,930,000
2019-04-26	84.510	86.760	84.210	86.640	72.860	18,860,600
2019-04-25	86.170	86.320	84.520	85.070	71.539	20,732,200
2019-04-24	87.040	88.630	85.300	86.830	73.019	40,290,400
2019-04-23	83.900	87.960	83.270	86.720	72.927	56,973,700
2019-04-22	79.830	82.500	79.340	81.970	68.932	33,292,500
2019-04-18	78.720	80.200	78.020	79.890	67.183	41,621,200
2019-04-17	78.820	82.520	76.490	79.080	66.502	156,019,300
2019-04-16	57.460	71.030	57.290	70.450	59.245	86,755,900
2019-04-15	57.140	57.670	57.030	57.180	48.085	10,712,500
2019-04-12	56.280	57.170	56.070	56.950	47.892	13,483,500
2019-04-11	56.440	56.900	55.790	55.900	47.009	13,903,800
2019-04-10	57.710	57.860	56.100	56.330	47.371	15,976,500
2019-04-09	57.570	57.660	57.030	57.440	48.304	11,713,400
2019-04-08	57.790	58.490	57.510	57.760	48.573	8,942,400
2019-04-05	57.980	58.190	57.690	57.990	48.767	12,332,600
2019-04-04	57.750	58.610	57.690	57.860	48.657	9,905,100
2019-04-03	58.200	58.290	57.180	57.680	48.506	11,563,400
2019-04-02	57.980	58.530	57.660	58.090	48.851	7,614,500
2019-04-01	57.640	58.150	57.110	57.810	48.615	12,066,500
2019-03-29	57.000	57.560	56.940	57.030	47.959	8,529,100
2019-03-28	57.030	57.390	56.340	56.550	47.556	11,064,300
2019-03-27	57.350	57.670	56.320	56.910	47.858	11,934,400
2019-03-26	57.150	58.390	56.670	58.000	48.775	16,051,800
2019-03-25	56.580	56.940	56.070	56.640	47.631	6,929,600
2019-03-22	57.680	58.090	56.750	56.820	47.783	10,243,500
2019-03-21	57.230	58.280	57.200	57.770	48.582	19,542,700
2019-03-20	57.030	57.690	56.750	57.160	48.069	8,804,800
2019-03-19	57.170	57.680	56.780	56.970	47.909	9,363,700
2019-03-18	56.620	57.190	56.440	56.830	47.791	13,089,300
2019-03-15	55.000	57.340	54.920	56.600	47.598	27,985,600
2019-03-14	55.530	55.870	55.250	55.400	46.588	7,306,100
2019-03-13	55.030	55.940	55.000	55.390	46.580	9,198,900
2019-03-12	54.660	55.310	54.540	54.840	46.118	9,575,300
2019-03-11	53.720	54.750	53.650	54.350	45.705	10,738,800
2019-03-08	53.450	53.630	53.030	53.530	45.016	10,117,100
2019-03-07	54.830	55.050	53.610	54.030	45.436	13,667,300

← NewerPage 32 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.