Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	56.440	56.730	56.140	56.530	43.891	5,757,800
2017-04-05	56.800	57.530	56.420	56.470	43.844	7,857,700
2017-04-04	56.300	56.910	56.250	56.680	44.007	7,123,900
2017-04-03	57.260	57.340	56.040	56.500	43.867	11,343,500
2017-03-31	57.460	57.690	56.970	57.340	44.520	10,065,000
2017-03-30	57.360	57.650	57.190	57.200	44.411	6,359,000
2017-03-29	57.090	57.370	56.860	57.360	44.535	4,042,600
2017-03-28	56.670	57.610	56.670	57.380	44.551	5,953,500
2017-03-27	56.720	56.940	56.480	56.660	43.992	4,726,300
2017-03-24	57.470	57.470	56.640	56.920	44.194	5,621,400
2017-03-23	57.160	57.270	56.590	56.810	44.108	7,718,700
2017-03-22	56.730	57.130	56.100	57.040	44.287	9,129,700
2017-03-21	57.930	58.100	56.740	56.800	44.100	10,092,600
2017-03-20	57.790	58.070	57.590	57.810	44.885	7,498,200
2017-03-17	58.570	58.610	57.510	57.550	44.683	20,057,800
2017-03-16	58.300	58.730	58.160	58.350	45.304	7,206,200
2017-03-15	58.420	58.750	58.180	58.520	45.436	9,029,500
2017-03-14	58.380	58.380	57.720	58.220	45.203	6,276,900
2017-03-13	59.030	59.040	58.200	58.460	45.389	7,737,900
2017-03-10	58.360	58.790	58.300	58.640	45.529	9,752,000
2017-03-09	57.650	58.100	57.400	57.970	45.009	9,875,600
2017-03-08	56.920	58.080	56.800	57.770	44.853	13,201,700
2017-03-07	56.600	56.820	56.190	56.730	44.046	7,131,700
2017-03-06	56.270	56.560	56.070	56.450	43.829	7,241,600
2017-03-03	56.520	56.570	56.000	56.440	43.821	6,971,400
2017-03-02	56.950	57.150	56.240	56.370	43.766	8,451,700
2017-03-01	56.930	57.080	56.270	57.010	44.263	11,082,400
2017-02-28	56.490	56.520	55.890	56.480	43.852	10,388,200
2017-02-27	56.560	56.980	56.310	56.730	44.046	7,127,600
2017-02-24	57.020	57.230	56.500	57.220	44.015	10,644,800
2017-02-23	57.010	57.310	56.770	57.140	43.953	10,152,800
2017-02-22	56.780	57.100	56.480	57.100	43.923	8,711,500
2017-02-21	56.830	57.190	56.580	56.750	43.653	9,878,200
2017-02-17	56.850	56.940	56.050	56.460	43.430	12,456,600
2017-02-16	56.580	56.900	56.450	56.880	43.753	11,622,900
2017-02-15	55.630	56.500	55.490	56.490	43.453	14,149,200
2017-02-14	55.430	55.520	54.820	55.480	42.676	13,072,000
2017-02-13	54.580	55.130	54.260	54.930	42.253	14,516,200
2017-02-10	53.100	54.280	52.930	54.000	41.538	14,042,200
2017-02-09	52.910	53.100	52.760	52.880	40.677	7,615,100
2017-02-08	53.390	53.390	52.720	52.890	40.684	9,229,000
2017-02-07	53.220	53.280	52.760	53.270	40.977	10,374,100
2017-02-06	53.310	53.410	52.820	52.880	40.677	8,215,100
2017-02-03	52.950	53.220	52.750	52.980	40.753	10,965,300
2017-02-02	52.950	53.100	52.370	52.660	40.507	14,481,200
2017-02-01	53.640	53.820	52.860	53.150	40.884	16,102,100
2017-01-31	53.610	53.640	52.830	53.430	41.100	13,995,400
2017-01-30	54.390	54.400	53.550	53.610	41.238	14,853,900
2017-01-27	54.650	54.760	54.000	54.240	41.723	23,474,400
2017-01-26	55.350	55.490	53.500	54.050	41.576	37,888,200
2017-01-25	56.100	56.980	55.500	56.900	43.769	27,307,900
2017-01-24	55.020	55.770	54.700	55.000	42.307	41,751,800
2017-01-23	58.670	58.670	53.770	54.880	42.215	94,436,000
2017-01-20	65.190	65.740	62.620	62.880	48.369	20,936,900
2017-01-19	64.970	65.400	64.360	64.440	49.569	9,429,200
2017-01-18	64.670	66.090	63.810	65.130	50.099	15,883,200
2017-01-17	66.710	66.970	63.150	64.190	49.376	22,426,300
2017-01-13	66.250	67.080	66.160	66.880	51.446	6,177,400
2017-01-12	65.350	66.180	65.050	66.120	50.861	6,113,600
2017-01-11	65.750	66.110	65.420	66.100	50.846	8,349,800

← NewerPage 41 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.