Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	53.890	55.460	53.730	54.800	46.084	20,521,300
2019-03-05	53.900	54.230	53.700	53.940	44.839	10,092,800
2019-03-04	54.580	54.700	53.260	53.780	44.706	14,021,700
2019-03-01	54.000	54.400	53.710	54.200	45.055	12,659,000
2019-02-28	53.000	53.760	52.710	53.390	44.382	19,000,200
2019-02-27	52.950	53.130	52.270	53.040	44.091	10,426,200
2019-02-26	53.080	53.220	52.280	53.030	44.083	11,366,700
2019-02-25	53.780	53.970	52.900	52.990	44.050	15,341,700
2019-02-22	52.690	53.150	52.640	53.120	44.158	13,394,500
2019-02-21	52.500	52.590	51.900	52.350	43.518	7,826,200
2019-02-20	52.250	52.920	52.140	52.450	43.601	12,863,700
2019-02-19	52.000	52.480	51.750	52.010	43.235	8,258,400
2019-02-15	52.080	52.360	51.600	51.980	43.210	12,239,500
2019-02-14	51.500	51.770	51.090	51.570	42.869	17,895,000
2019-02-13	52.000	52.490	51.560	51.590	42.886	11,004,000
2019-02-12	51.300	52.180	51.020	51.660	42.944	16,637,600
2019-02-11	50.550	51.300	50.380	50.830	42.254	9,971,800
2019-02-08	50.240	50.680	49.910	50.290	41.805	12,461,200
2019-02-07	50.830	51.120	50.270	50.550	42.021	10,623,300
2019-02-06	50.940	51.640	50.930	51.100	42.478	11,052,900
2019-02-05	49.730	51.080	49.720	50.730	42.171	15,454,200
2019-02-04	49.710	49.800	49.470	49.690	41.306	10,880,000
2019-02-01	49.580	50.280	49.400	49.610	41.240	15,533,200
2019-01-31	51.200	51.280	49.100	49.520	41.165	24,736,300
2019-01-30	49.680	50.870	49.210	50.170	41.705	18,124,100
2019-01-29	50.490	50.840	49.340	49.400	41.065	26,266,600
2019-01-28	50.320	51.290	50.240	50.640	42.096	24,457,600
2019-01-25	50.930	52.030	50.280	51.300	42.645	19,516,200
2019-01-24	51.950	51.980	50.410	50.810	42.237	32,782,700
2019-01-23	52.920	53.570	51.220	51.770	43.035	33,788,600
2019-01-22	54.970	54.990	53.940	54.290	45.130	17,867,500
2019-01-18	55.390	55.900	54.990	55.270	45.945	28,020,000
2019-01-17	54.970	55.200	54.370	54.770	45.529	18,365,000
2019-01-16	55.750	56.080	55.160	55.270	45.945	13,856,000
2019-01-15	57.320	57.400	55.560	55.730	46.327	17,423,400
2019-01-14	57.020	57.650	56.370	57.300	47.632	9,449,400
2019-01-11	56.470	58.170	56.330	57.500	47.799	12,024,300
2019-01-10	56.190	56.990	56.100	56.800	47.217	10,958,200
2019-01-09	56.260	57.110	56.140	56.610	47.059	10,971,000
2019-01-08	56.710	56.880	55.610	55.950	46.510	12,110,000
2019-01-07	56.390	57.160	55.950	56.440	46.917	12,352,000
2019-01-04	56.500	56.830	55.210	56.600	47.051	14,177,300
2019-01-03	55.950	56.840	55.520	55.700	46.302	14,422,200
2019-01-02	56.200	58.000	55.920	57.400	47.716	9,896,600
2018-12-31	57.120	57.410	56.280	56.910	47.308	8,877,000
2018-12-28	56.330	57.530	56.240	56.810	47.225	12,749,600
2018-12-27	55.540	56.390	54.770	56.090	46.627	15,804,800
2018-12-26	54.250	56.000	53.510	55.960	46.518	18,451,600
2018-12-24	53.700	54.890	53.570	53.650	44.598	8,275,000
2018-12-21	56.260	57.280	54.690	54.850	45.596	38,202,300
2018-12-20	57.220	57.940	56.060	56.370	46.859	21,742,300
2018-12-19	57.540	58.500	56.060	56.690	47.125	17,376,400
2018-12-18	57.690	58.540	57.400	57.780	48.031	12,384,200
2018-12-17	57.590	58.340	56.670	57.000	47.383	16,648,200
2018-12-14	57.560	59.000	57.360	57.620	47.898	13,551,000
2018-12-13	58.140	58.380	57.560	58.090	48.289	8,949,900
2018-12-12	58.440	58.580	57.530	57.720	47.982	13,246,500
2018-12-11	58.450	58.660	56.830	57.350	47.674	13,116,300
2018-12-10	57.770	58.250	56.640	57.240	47.583	20,484,900
2018-12-07	56.610	57.120	55.730	55.990	46.543	17,054,700

← NewerPage 33 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.