Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	71.840	72.660	71.810	72.510	59.622	9,501,100
2018-09-10	70.670	72.750	70.500	72.320	59.466	14,636,000
2018-09-07	69.840	70.620	69.610	70.380	57.870	24,421,900
2018-09-06	70.850	71.350	70.190	70.360	57.854	11,997,700
2018-09-05	69.800	71.070	69.310	70.890	58.290	15,310,700
2018-09-04	68.740	70.110	68.710	69.980	57.541	13,024,100
2018-08-31	67.990	69.000	67.940	68.710	55.997	11,166,900
2018-08-30	68.970	69.160	68.000	68.140	55.532	12,027,500
2018-08-29	69.670	70.070	69.140	69.200	56.396	11,874,300
2018-08-28	68.560	70.490	67.920	69.780	56.869	24,952,700
2018-08-27	67.370	67.480	67.220	67.340	54.880	12,578,000
2018-08-24	67.000	67.360	66.940	67.150	54.725	16,001,400
2018-08-23	66.980	67.290	66.800	66.860	54.489	12,038,100
2018-08-22	66.220	67.080	66.210	66.840	54.473	13,860,300
2018-08-21	66.090	66.780	66.030	66.550	54.236	12,181,400
2018-08-20	66.330	66.590	65.740	66.160	53.919	13,966,900
2018-08-17	65.500	66.190	65.120	66.060	53.837	15,170,500
2018-08-16	65.860	66.100	65.530	65.760	53.593	9,958,800
2018-08-15	65.140	65.820	64.550	65.680	53.527	13,524,800
2018-08-14	65.090	65.620	64.770	65.430	53.324	7,844,200
2018-08-13	65.150	65.230	64.650	64.840	52.843	7,092,400
2018-08-10	64.650	64.940	64.490	64.820	52.826	8,736,000
2018-08-09	65.100	65.300	64.920	65.080	53.038	6,629,700
2018-08-08	65.210	65.550	65.120	65.160	53.104	7,912,200
2018-08-07	65.930	65.930	65.250	65.440	53.332	7,810,900
2018-08-06	65.860	66.020	65.330	65.730	53.568	10,878,400
2018-08-03	64.740	65.610	64.670	65.400	53.299	7,809,400
2018-08-02	63.960	65.040	63.640	64.770	52.786	10,618,500
2018-08-01	63.550	64.870	63.550	64.350	52.443	10,706,200
2018-07-31	63.830	64.660	63.500	64.090	52.232	22,350,800
2018-07-30	62.650	62.980	61.930	62.040	50.561	9,547,700
2018-07-27	63.220	63.510	62.220	62.690	51.091	13,488,800
2018-07-26	63.050	63.760	61.260	63.580	51.816	31,025,100
2018-07-25	58.550	59.500	57.760	59.420	48.426	13,143,100
2018-07-24	59.350	59.620	58.450	58.850	47.961	6,637,600
2018-07-23	58.400	59.210	57.820	59.080	48.149	8,011,800
2018-07-20	58.980	59.180	58.400	58.610	47.765	10,859,700
2018-07-19	58.710	59.590	58.650	59.310	48.336	8,150,200
2018-07-18	59.000	59.000	58.370	58.760	47.888	6,795,100
2018-07-17	57.920	58.910	57.620	58.910	48.010	7,560,300
2018-07-16	58.420	58.840	58.060	58.350	47.554	5,907,100
2018-07-13	58.250	58.780	58.180	58.390	47.586	5,266,100
2018-07-12	57.850	58.490	57.310	58.320	47.529	8,426,400
2018-07-11	57.430	58.010	56.740	57.300	46.698	8,702,000
2018-07-10	58.060	58.470	57.950	58.370	47.570	6,848,900
2018-07-09	58.060	58.310	57.230	58.040	47.301	4,577,100
2018-07-06	57.460	58.070	57.030	57.840	47.138	8,806,200
2018-07-05	55.700	57.430	55.650	57.380	46.763	11,728,300
2018-07-03	56.410	56.530	55.250	55.330	45.092	3,618,900
2018-07-02	55.400	56.220	55.120	56.180	45.785	7,299,900
2018-06-29	56.130	56.860	56.080	56.120	45.736	11,274,000
2018-06-28	55.120	56.460	55.090	55.900	45.557	11,723,600
2018-06-27	56.550	57.530	55.140	55.170	44.962	11,832,400
2018-06-26	57.080	57.150	56.310	56.450	46.005	8,934,700
2018-06-25	58.090	58.140	56.610	57.050	46.494	8,635,900
2018-06-22	58.780	59.100	58.430	58.500	47.676	8,074,100
2018-06-21	59.210	59.210	58.390	58.750	47.880	6,605,400
2018-06-20	59.180	59.200	58.310	58.790	47.912	6,526,400
2018-06-19	58.280	58.740	57.850	58.700	47.839	7,958,300
2018-06-18	59.310	59.370	58.920	59.200	48.246	6,946,600

← NewerPage 35 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.