Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	51.430	51.610	51.150	51.550	40.866	8,200,600
2017-09-26	51.750	51.870	50.850	51.130	40.533	9,378,800
2017-09-25	51.900	52.290	51.610	51.620	40.922	8,178,400
2017-09-22	51.820	52.230	51.780	52.090	41.294	4,105,100
2017-09-21	51.860	52.200	51.710	52.030	41.247	5,750,600
2017-09-20	52.430	52.520	51.480	51.980	41.207	8,400,300
2017-09-19	52.400	52.500	52.060	52.300	41.461	5,825,200
2017-09-18	52.240	52.370	51.960	52.250	41.421	6,002,700
2017-09-15	51.950	52.290	51.440	52.190	41.373	13,177,900
2017-09-14	50.970	51.590	50.670	51.480	40.811	7,741,300
2017-09-13	50.800	51.110	50.720	51.010	40.438	6,191,400
2017-09-12	50.600	51.070	50.520	50.900	40.351	4,526,800
2017-09-11	49.940	50.670	49.910	50.570	40.089	7,473,500
2017-09-08	50.350	50.450	48.920	49.640	39.352	12,809,400
2017-09-07	50.560	50.690	50.250	50.380	39.939	10,035,500
2017-09-06	50.190	50.770	49.830	50.450	39.994	16,206,900
2017-09-05	51.860	51.900	49.830	50.030	39.661	17,811,100
2017-09-01	52.530	52.770	51.930	52.050	41.262	5,301,300
2017-08-31	52.260	52.590	52.120	52.270	41.437	8,215,800
2017-08-30	52.230	52.290	51.560	52.120	41.318	4,876,200
2017-08-29	51.310	51.860	51.280	51.810	41.072	4,980,900
2017-08-28	51.770	51.810	51.460	51.810	41.072	4,519,000
2017-08-25	52.780	52.850	52.020	52.030	40.795	8,684,700
2017-08-24	52.370	52.710	52.260	52.490	41.155	6,198,600
2017-08-23	52.300	52.410	51.780	52.230	40.951	5,259,300
2017-08-22	52.210	52.620	52.210	52.350	41.046	4,443,300
2017-08-21	52.000	52.080	51.500	51.980	40.755	5,205,700
2017-08-18	52.260	52.420	51.900	51.920	40.708	6,696,400
2017-08-17	53.190	53.410	52.270	52.270	40.983	6,589,400
2017-08-16	54.060	54.100	53.260	53.310	41.798	7,414,900
2017-08-15	53.660	54.080	53.350	53.870	42.237	7,876,300
2017-08-14	53.040	53.640	52.910	53.550	41.986	8,118,200
2017-08-11	52.390	53.130	52.290	52.720	41.336	5,894,200
2017-08-10	52.540	52.750	52.110	52.340	41.038	10,768,000
2017-08-09	52.050	52.800	52.000	52.770	41.375	8,085,300
2017-08-08	52.550	53.330	52.210	52.290	40.999	10,462,200
2017-08-07	52.500	52.850	52.490	52.700	41.320	6,561,800
2017-08-04	53.000	53.000	52.510	52.620	41.257	8,677,900
2017-08-03	53.160	53.340	52.750	52.950	41.516	8,643,500
2017-08-02	53.300	53.390	52.780	53.170	41.688	23,084,000
2017-08-01	53.300	53.430	52.910	53.410	41.877	9,372,100
2017-07-31	53.100	53.300	52.750	53.190	41.704	11,302,700
2017-07-28	52.270	52.990	52.270	52.880	41.461	6,644,300
2017-07-27	53.080	53.370	52.230	52.490	41.155	14,069,200
2017-07-26	53.290	53.350	52.740	53.140	41.665	7,581,500
2017-07-25	53.200	53.650	53.070	53.270	41.767	7,112,100
2017-07-24	53.750	53.880	53.090	53.220	41.728	8,832,200
2017-07-21	53.660	54.000	53.370	53.840	42.214	12,113,100
2017-07-20	55.110	55.430	53.460	53.970	42.316	35,943,900
2017-07-19	56.460	56.940	56.010	56.780	44.519	8,783,700
2017-07-18	56.340	56.380	56.000	56.290	44.135	7,441,000
2017-07-17	56.730	56.920	56.390	56.460	44.268	5,123,600
2017-07-14	56.500	56.930	56.150	56.810	44.542	4,440,100
2017-07-13	56.380	56.520	56.170	56.230	44.088	6,219,200
2017-07-12	55.790	56.310	55.720	56.200	44.064	6,126,800
2017-07-11	55.630	55.630	55.020	55.330	43.382	6,124,900
2017-07-10	55.370	55.890	55.190	55.640	43.625	5,098,100
2017-07-07	55.040	55.730	54.870	55.350	43.398	5,356,000
2017-07-06	55.020	55.230	54.740	54.790	42.959	5,663,000
2017-07-05	55.010	55.560	54.780	55.450	43.476	6,823,800

← NewerPage 39 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.