Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	59.870	59.950	58.920	59.860	48.784	13,804,900
2018-06-14	59.290	59.700	58.950	59.460	48.458	8,372,900
2018-06-13	59.670	60.230	59.120	59.220	48.263	9,676,300
2018-06-12	60.110	60.380	59.550	59.790	48.727	7,153,500
2018-06-11	60.170	60.420	59.820	59.930	48.841	7,369,500
2018-06-08	60.250	60.620	59.810	60.260	49.110	7,035,300
2018-06-07	62.000	62.650	60.220	60.640	49.420	14,786,100
2018-06-06	59.260	59.850	59.110	59.840	48.768	6,236,700
2018-06-05	58.860	59.600	58.760	58.980	48.067	6,562,700
2018-06-04	58.620	58.870	57.950	58.710	47.847	9,696,700
2018-06-01	58.340	58.730	58.010	58.610	47.765	8,869,700
2018-05-31	58.000	58.570	57.760	58.120	47.366	12,813,200
2018-05-30	58.410	58.650	57.660	58.390	47.586	9,146,000
2018-05-29	59.500	59.600	57.700	58.230	47.456	14,696,300
2018-05-25	58.850	60.000	58.810	59.960	48.345	11,501,500
2018-05-24	58.580	59.250	58.050	59.080	47.636	12,487,200
2018-05-23	56.910	58.860	56.830	58.820	47.426	11,322,500
2018-05-22	57.910	58.360	57.070	57.390	46.273	9,432,500
2018-05-21	57.680	58.270	56.770	57.710	46.531	14,286,400
2018-05-18	56.930	57.990	56.400	57.510	46.370	11,999,700
2018-05-17	56.490	57.380	56.390	56.950	45.918	11,450,700
2018-05-16	55.760	56.810	55.670	56.700	45.717	8,675,600
2018-05-15	56.500	56.610	55.220	55.640	44.862	12,050,500
2018-05-14	57.330	57.800	56.340	56.740	45.749	15,400,300
2018-05-11	54.760	55.790	54.620	55.230	44.532	9,639,100
2018-05-10	54.450	55.070	53.950	54.970	44.322	12,267,200
2018-05-09	52.860	53.330	52.200	53.170	42.871	7,016,100
2018-05-08	53.040	53.270	52.110	52.860	42.621	9,930,000
2018-05-07	52.580	53.270	52.520	53.010	42.742	9,571,700
2018-05-04	50.180	52.600	49.920	52.490	42.322	9,880,600
2018-05-03	49.990	50.540	49.310	50.310	40.565	8,609,200
2018-05-02	51.240	51.250	49.920	50.260	40.524	8,143,000
2018-05-01	50.760	51.050	50.040	50.820	40.976	6,780,500
2018-04-30	51.250	51.820	51.000	51.010	41.129	9,469,600
2018-04-27	50.750	51.360	50.490	51.110	41.210	9,443,100
2018-04-26	49.520	50.590	48.560	50.470	40.694	13,684,000
2018-04-25	50.000	50.440	48.870	49.750	40.113	9,619,200
2018-04-24	50.880	51.290	49.380	49.940	40.266	11,670,000
2018-04-23	51.500	51.810	50.270	50.530	40.742	10,961,500
2018-04-20	52.810	52.890	51.320	51.440	41.476	11,838,200
2018-04-19	54.000	54.140	52.500	52.570	42.387	19,179,500
2018-04-18	55.140	55.620	54.880	55.230	44.532	4,796,800
2018-04-17	54.990	55.680	54.780	55.350	44.628	7,089,700
2018-04-16	55.940	55.990	54.570	54.770	44.161	7,850,500
2018-04-13	56.610	56.790	55.420	55.730	44.935	12,588,200
2018-04-12	55.470	55.650	55.020	55.200	44.507	7,412,700
2018-04-11	54.190	55.070	54.150	55.010	44.354	6,205,300
2018-04-10	54.580	55.010	54.220	54.770	44.161	12,009,000
2018-04-09	53.520	54.890	53.340	53.430	43.080	7,608,500
2018-04-06	54.420	54.770	53.110	53.120	42.830	8,322,200
2018-04-05	55.490	55.500	54.440	55.040	44.378	5,823,300
2018-04-04	53.800	55.120	53.420	54.990	44.338	7,496,700
2018-04-03	54.290	55.050	53.620	54.780	44.169	7,930,700
2018-04-02	55.100	55.240	53.070	53.810	43.387	16,469,600
2018-03-29	55.040	55.930	54.620	55.410	44.677	8,482,500
2018-03-28	54.810	55.970	54.460	54.700	44.104	12,925,500
2018-03-27	56.590	57.240	54.540	54.840	44.217	12,243,200
2018-03-26	54.580	56.140	54.250	56.130	45.257	12,093,900
2018-03-23	55.630	55.800	53.650	53.660	43.266	14,713,300
2018-03-22	56.240	56.830	55.520	55.580	44.814	13,554,600

← NewerPage 36 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.