Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	55.530	56.020	54.920	54.950	43.084	4,379,600
2017-06-30	55.600	55.630	55.030	55.220	43.296	8,781,900
2017-06-29	55.930	55.930	54.550	55.080	43.186	8,456,900
2017-06-28	55.400	56.320	55.180	56.160	44.033	7,542,400
2017-06-27	56.290	56.330	55.410	55.430	43.460	6,814,400
2017-06-26	57.090	57.690	56.210	56.560	44.346	7,339,100
2017-06-23	56.640	57.440	56.570	56.910	44.621	11,847,900
2017-06-22	56.240	56.750	56.060	56.470	44.276	5,560,100
2017-06-21	56.790	56.840	56.120	56.330	44.166	8,324,900
2017-06-20	57.460	57.610	56.510	56.790	44.527	8,181,600
2017-06-19	56.960	57.660	56.910	57.610	45.170	7,166,200
2017-06-16	56.980	57.010	56.350	56.820	44.550	14,555,600
2017-06-15	56.420	57.170	56.400	56.930	44.637	5,416,600
2017-06-14	57.700	57.970	56.670	57.010	44.699	6,740,000
2017-06-13	57.950	58.070	57.500	57.540	45.115	7,111,500
2017-06-12	56.520	57.680	56.480	57.490	45.076	9,985,100
2017-06-09	58.370	58.490	56.740	57.050	44.731	13,624,800
2017-06-08	57.770	58.150	57.610	58.120	45.570	10,322,200
2017-06-07	58.300	58.490	57.130	57.530	45.107	10,126,500
2017-06-06	58.600	58.910	58.180	58.200	45.632	7,871,500
2017-06-05	58.500	59.050	58.480	58.860	46.150	7,960,800
2017-06-02	58.890	58.960	58.350	58.580	45.930	9,538,000
2017-06-01	57.450	58.650	57.350	58.620	45.962	11,560,100
2017-05-31	57.260	57.730	57.000	57.270	44.903	14,082,600
2017-05-30	57.280	57.740	57.170	57.340	44.958	11,553,700
2017-05-26	57.660	57.980	57.370	57.520	45.099	8,261,900
2017-05-25	58.650	58.950	58.260	58.450	45.381	9,556,500
2017-05-24	59.280	59.620	58.570	58.640	45.529	8,592,600
2017-05-23	59.380	59.890	59.130	59.220	45.979	14,223,400
2017-05-22	58.390	59.540	58.380	59.280	46.026	20,771,500
2017-05-19	56.490	57.790	56.200	57.670	44.776	16,643,800
2017-05-18	55.580	56.310	55.020	56.120	43.572	13,125,300
2017-05-17	55.640	56.080	55.300	55.360	42.982	14,811,300
2017-05-16	55.390	55.980	55.100	55.950	43.440	9,599,300
2017-05-15	55.080	55.490	55.080	55.400	43.013	10,686,100
2017-05-12	54.500	55.350	54.400	55.320	42.951	9,107,600
2017-05-11	55.250	55.300	54.410	54.680	42.454	13,514,700
2017-05-10	55.220	55.430	54.860	55.330	42.959	8,517,700
2017-05-09	54.690	55.190	54.630	55.150	42.819	8,332,900
2017-05-08	54.990	55.000	54.560	54.620	42.408	7,033,400
2017-05-05	54.930	55.000	54.700	54.930	42.648	9,108,800
2017-05-04	54.730	55.000	54.500	54.910	42.633	11,993,400
2017-05-03	53.410	54.770	53.250	54.490	42.307	18,428,300
2017-05-02	53.650	53.730	52.900	53.290	41.375	10,445,400
2017-05-01	53.650	53.700	53.100	53.600	41.616	12,987,700
2017-04-28	51.800	53.950	51.050	53.740	41.725	34,374,100
2017-04-27	53.240	53.340	52.910	53.210	41.313	6,956,200
2017-04-26	53.200	53.300	52.910	53.040	41.181	7,373,800
2017-04-25	53.170	53.490	52.960	53.000	41.150	11,688,700
2017-04-24	53.010	53.250	52.750	52.810	41.002	10,784,400
2017-04-21	52.770	52.800	52.210	52.500	40.762	10,951,500
2017-04-20	53.220	53.400	51.400	52.660	40.886	24,664,600
2017-04-19	53.000	53.100	52.300	52.610	40.847	15,441,500
2017-04-18	52.600	52.980	52.390	52.670	40.894	11,262,800
2017-04-17	52.990	53.130	52.750	52.890	41.065	10,471,700
2017-04-13	53.130	53.680	52.780	52.790	40.987	17,014,400
2017-04-12	54.640	54.650	53.120	53.390	41.453	24,822,200
2017-04-11	56.320	56.360	54.720	55.350	42.975	17,301,800
2017-04-10	56.430	56.810	56.270	56.520	43.883	6,039,800
2017-04-07	56.580	56.600	56.190	56.320	43.728	5,229,800

← NewerPage 40 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.