Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	56.010	57.210	55.690	57.110	47.474	18,203,300
2018-12-04	58.990	59.480	57.220	57.730	47.469	15,836,500
2018-12-03	60.510	60.510	58.400	59.140	48.628	17,114,500
2018-11-30	58.220	58.470	57.020	58.260	47.905	18,197,800
2018-11-29	57.890	59.050	57.770	58.110	47.781	26,949,000
2018-11-28	55.890	56.720	54.690	56.650	46.581	17,483,500
2018-11-27	55.590	56.230	55.350	55.570	45.693	9,719,000
2018-11-26	55.790	56.380	55.180	55.730	45.824	10,373,700
2018-11-23	54.770	55.750	54.750	55.250	45.430	4,671,900
2018-11-21	55.210	56.500	55.180	55.270	45.446	13,015,500
2018-11-20	54.200	55.430	54.070	54.920	45.158	20,658,300
2018-11-19	55.850	56.620	54.870	54.900	45.142	20,321,400
2018-11-16	55.120	57.040	54.990	55.880	45.948	57,303,300
2018-11-15	53.830	55.540	53.530	55.390	45.545	18,856,300
2018-11-14	54.840	54.890	53.670	53.940	44.353	14,071,900
2018-11-13	54.740	55.490	54.050	54.160	44.533	20,883,800
2018-11-12	56.370	56.500	54.430	54.490	44.805	24,447,800
2018-11-09	57.780	58.240	56.190	56.720	46.638	21,745,200
2018-11-08	58.000	60.150	57.600	58.050	47.732	32,155,200
2018-11-07	63.500	63.750	62.280	63.210	51.975	18,493,500
2018-11-06	63.350	64.340	62.410	63.630	52.320	8,774,100
2018-11-05	63.080	63.800	62.660	63.470	52.189	13,373,800
2018-11-02	63.940	63.960	62.340	63.330	52.073	13,707,900
2018-11-01	63.200	64.310	62.880	63.710	52.386	11,003,900
2018-10-31	62.910	63.520	62.070	62.890	51.712	12,917,500
2018-10-30	62.360	63.720	62.170	63.180	51.950	18,865,300
2018-10-29	63.500	63.690	61.270	62.170	51.120	14,778,300
2018-10-26	61.500	63.640	61.180	62.480	51.375	17,049,300
2018-10-25	63.810	63.830	62.350	63.200	51.967	20,385,700
2018-10-24	65.870	66.390	62.500	62.620	51.490	23,384,300
2018-10-23	63.660	66.920	63.570	66.380	54.581	13,441,000
2018-10-22	65.690	66.600	65.220	66.120	54.368	12,890,400
2018-10-19	65.450	66.210	65.000	65.360	53.743	10,673,000
2018-10-18	65.680	66.320	64.870	65.150	53.570	12,218,600
2018-10-17	66.380	66.610	65.290	66.100	54.351	14,779,100
2018-10-16	64.780	66.390	64.620	66.120	54.368	15,931,400
2018-10-15	64.230	65.200	64.010	64.170	52.764	12,314,700
2018-10-12	65.550	65.650	63.270	64.290	52.863	15,760,900
2018-10-11	66.350	66.990	63.610	64.290	52.863	25,852,600
2018-10-10	68.770	69.560	66.620	66.730	54.869	22,296,800
2018-10-09	70.760	70.960	70.090	70.130	57.665	10,329,200
2018-10-08	70.780	71.600	70.560	70.930	58.323	10,104,600
2018-10-05	72.390	72.660	70.550	71.210	58.553	23,411,300
2018-10-04	72.000	72.700	71.860	72.380	59.515	8,599,500
2018-10-03	73.590	73.890	72.590	72.640	59.729	7,079,800
2018-10-02	72.400	73.910	72.270	73.350	60.312	9,221,200
2018-10-01	72.460	73.430	72.100	72.600	59.696	9,340,200
2018-09-28	71.510	73.260	71.250	72.030	59.227	20,080,800
2018-09-27	72.180	72.680	71.470	71.710	58.964	12,498,300
2018-09-26	72.680	73.260	71.580	71.760	59.005	11,306,000
2018-09-25	72.640	73.570	72.580	72.740	59.811	20,741,900
2018-09-24	73.080	73.850	72.800	73.580	60.502	15,446,100
2018-09-21	74.830	74.870	73.130	73.700	60.600	23,465,400
2018-09-20	74.480	75.110	74.210	74.600	61.340	12,013,900
2018-09-19	75.370	75.370	73.770	74.060	60.896	12,383,200
2018-09-18	73.800	76.500	73.510	74.720	61.439	11,692,000
2018-09-17	74.840	75.280	73.110	73.240	60.222	11,558,300
2018-09-14	74.530	76.040	74.410	75.090	61.743	13,450,700
2018-09-13	73.680	75.360	73.480	74.610	61.349	24,617,700
2018-09-12	72.090	72.500	70.020	71.750	58.997	12,638,300

← NewerPage 34 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.