Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	57.500	58.280	56.770	56.810	45.806	12,231,900
2018-03-20	58.990	59.090	57.950	58.260	46.975	10,615,400
2018-03-19	60.190	60.350	57.900	58.370	47.063	14,131,400
2018-03-16	60.600	61.490	60.480	60.620	48.878	25,574,500
2018-03-15	60.030	60.280	59.560	59.890	48.289	10,494,300
2018-03-14	59.900	60.380	57.900	60.120	48.474	29,759,100
2018-03-13	59.770	61.400	59.130	59.700	48.136	38,572,700
2018-03-12	63.050	63.480	62.300	62.810	50.643	15,801,300
2018-03-09	62.360	63.060	62.120	63.030	50.821	7,655,300
2018-03-08	62.650	62.740	61.570	61.820	49.845	8,902,100
2018-03-07	61.490	62.610	61.430	62.490	50.385	12,602,400
2018-03-06	63.500	63.550	61.060	62.140	50.103	23,450,400
2018-03-05	64.340	65.600	63.540	64.010	51.611	15,445,500
2018-03-02	64.310	64.850	64.030	64.740	52.199	10,612,700
2018-03-01	65.030	66.240	64.330	64.960	52.377	10,799,200
2018-02-28	66.700	66.720	64.910	65.000	52.409	9,582,100
2018-02-27	67.000	67.630	66.010	66.340	53.490	14,326,000
2018-02-26	64.550	67.360	64.190	66.980	53.546	27,374,300
2018-02-23	62.810	63.320	62.030	63.320	50.620	6,762,200
2018-02-22	63.150	63.580	62.030	62.180	49.709	11,722,300
2018-02-21	63.120	63.860	62.650	63.400	50.684	14,895,600
2018-02-20	63.010	64.140	61.860	63.990	51.156	27,494,600
2018-02-16	64.770	65.830	64.600	64.850	51.843	11,760,300
2018-02-15	66.380	66.380	63.860	65.280	52.187	15,548,400
2018-02-14	65.150	66.800	65.100	66.590	53.234	10,370,900
2018-02-13	65.230	65.760	64.980	65.700	52.523	7,695,900
2018-02-12	64.890	65.700	64.390	65.660	52.491	13,692,100
2018-02-09	62.950	64.320	61.460	63.990	51.156	23,095,000
2018-02-08	64.630	65.070	62.400	62.420	49.901	13,451,600
2018-02-07	64.220	66.120	64.020	65.040	51.995	15,021,200
2018-02-06	62.310	64.530	62.200	64.400	51.483	24,458,700
2018-02-05	66.300	66.550	60.500	61.730	49.349	35,996,000
2018-02-02	66.180	67.040	65.860	66.070	52.818	10,971,700
2018-02-01	67.000	68.350	66.320	66.800	53.402	16,838,500
2018-01-31	67.550	68.380	67.460	68.250	54.561	13,915,600
2018-01-30	67.430	67.910	66.730	66.990	53.554	8,059,500
2018-01-29	68.160	68.300	67.240	67.320	53.818	9,745,300
2018-01-26	67.940	68.530	67.600	68.530	54.785	7,919,000
2018-01-25	68.140	68.370	67.290	67.420	53.898	9,122,200
2018-01-24	68.200	68.290	67.380	67.980	54.345	12,383,100
2018-01-23	68.600	68.900	68.240	68.340	54.633	7,825,600
2018-01-22	67.810	68.750	67.710	68.670	54.897	8,566,200
2018-01-19	68.040	68.250	67.750	68.040	54.393	8,864,300
2018-01-18	67.750	68.180	67.490	68.050	54.401	6,797,900
2018-01-17	68.520	68.900	67.240	68.020	54.377	12,559,100
2018-01-16	66.230	68.650	66.030	68.250	54.561	24,478,800
2018-01-12	65.610	65.900	65.080	65.380	52.267	5,007,200
2018-01-11	65.200	65.500	65.140	65.430	52.307	4,233,100
2018-01-10	65.480	65.740	64.880	65.260	52.171	6,569,300
2018-01-09	65.640	65.860	64.940	65.270	52.179	7,632,300
2018-01-08	66.250	66.530	65.940	66.270	52.978	4,266,900
2018-01-05	66.040	66.600	65.500	66.470	53.138	5,421,800
2018-01-04	66.180	66.530	65.910	66.030	52.787	5,060,100
2018-01-03	65.220	66.060	64.690	65.940	52.715	6,844,200
2018-01-02	64.380	65.330	64.170	65.200	52.123	6,329,600
2017-12-29	64.360	64.650	64.000	64.020	51.180	6,631,800
2017-12-28	64.690	64.730	64.350	64.380	51.467	2,451,300
2017-12-27	64.320	64.640	64.180	64.540	51.595	4,899,600
2017-12-26	64.490	64.940	64.200	64.300	51.404	4,236,500
2017-12-22	64.310	64.980	64.300	64.730	51.747	4,444,300

← NewerPage 37 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.