Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	64.750	64.960	64.340	64.390	51.475	5,451,100
2017-12-20	64.560	65.170	64.330	64.600	51.643	6,933,600
2017-12-19	65.110	65.480	64.430	64.500	51.563	7,130,000
2017-12-18	64.930	65.460	64.800	65.380	52.267	7,440,900
2017-12-15	65.330	65.420	64.500	64.760	51.771	18,833,000
2017-12-14	64.860	65.170	64.550	64.700	51.723	7,122,000
2017-12-13	64.980	65.430	64.830	64.900	51.883	6,490,400
2017-12-12	64.880	65.110	64.550	64.860	51.851	7,021,200
2017-12-11	64.060	65.260	64.000	65.180	52.107	12,185,000
2017-12-08	65.600	65.600	63.880	64.240	51.356	9,371,900
2017-12-07	65.210	65.550	64.770	65.230	52.147	8,755,000
2017-12-06	64.640	65.680	64.360	64.980	51.947	6,952,300
2017-12-05	64.850	65.030	64.400	64.690	51.715	9,661,200
2017-12-04	65.600	65.700	63.800	64.560	51.611	17,325,100
2017-12-01	65.200	66.120	64.600	65.490	52.355	15,851,100
2017-11-30	66.510	67.100	65.720	66.340	53.034	15,555,600
2017-11-29	68.100	68.200	66.030	66.520	53.178	17,022,200
2017-11-28	67.590	68.410	67.220	68.380	54.665	12,861,300
2017-11-27	68.600	68.920	68.040	68.140	54.018	20,404,600
2017-11-24	68.510	69.280	68.450	68.910	54.628	9,233,500
2017-11-22	66.370	68.260	66.240	68.130	54.010	15,489,400
2017-11-21	65.350	66.930	65.270	66.670	52.852	11,215,800
2017-11-20	66.180	66.850	65.950	66.470	52.694	9,749,400
2017-11-17	66.370	66.950	66.000	66.720	52.892	13,334,000
2017-11-16	65.770	66.540	65.430	66.110	52.408	12,339,800
2017-11-15	65.550	66.480	65.240	65.610	52.012	10,565,400
2017-11-14	66.160	66.800	65.550	66.000	52.321	14,036,700
2017-11-13	64.960	66.820	64.750	66.490	52.710	24,411,600
2017-11-10	64.360	65.100	63.920	64.570	51.188	9,626,200
2017-11-09	64.910	65.330	63.930	64.600	51.211	15,954,900
2017-11-08	64.210	65.790	64.210	65.490	51.917	26,515,400
2017-11-07	62.520	64.160	62.450	64.100	50.815	23,424,600
2017-11-06	64.540	65.330	62.150	62.520	49.562	58,900,800
2017-11-03	54.760	64.990	54.210	61.810	49.000	80,964,500
2017-11-02	53.600	55.680	53.600	54.840	43.474	17,337,800
2017-11-01	51.470	53.490	50.510	53.460	42.380	15,624,400
2017-10-31	52.260	52.490	50.020	51.010	40.438	29,914,100
2017-10-30	54.160	54.770	54.080	54.660	43.331	7,081,500
2017-10-27	53.700	54.700	53.360	54.570	43.260	8,962,400
2017-10-26	54.100	54.390	53.670	53.800	42.650	5,270,800
2017-10-25	53.980	54.430	53.480	53.840	42.681	7,581,500
2017-10-24	53.440	54.440	53.400	54.250	43.006	11,415,700
2017-10-23	52.300	53.780	52.130	53.390	42.325	9,775,400
2017-10-20	52.510	52.590	51.940	52.020	41.239	8,845,000
2017-10-19	52.030	52.400	52.010	52.290	41.453	6,825,200
2017-10-18	52.540	52.670	52.020	52.210	41.389	6,032,600
2017-10-17	52.320	52.440	51.850	52.410	41.548	7,662,900
2017-10-16	52.980	53.000	52.310	52.380	41.524	5,930,900
2017-10-13	53.380	53.380	52.740	52.820	41.873	7,005,600
2017-10-12	53.880	54.180	52.960	53.000	42.015	7,062,300
2017-10-11	53.790	54.380	53.660	54.120	42.903	9,427,300
2017-10-10	52.950	53.900	52.900	53.870	42.705	8,761,700
2017-10-09	52.680	52.980	52.380	52.880	41.920	5,817,500
2017-10-06	52.160	52.630	52.160	52.490	41.611	4,795,300
2017-10-05	52.170	52.430	51.960	52.350	41.500	5,179,100
2017-10-04	51.930	52.120	51.670	51.960	41.191	4,587,700
2017-10-03	51.990	52.220	51.650	52.020	41.239	4,378,000
2017-10-02	52.090	52.160	51.700	51.880	41.128	4,439,200
2017-09-29	51.910	52.040	51.620	51.840	41.096	5,371,200
2017-09-28	51.380	52.040	51.310	51.750	41.025	5,732,900

← NewerPage 38 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.