Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	65.950	66.160	65.570	65.630	50.484	6,076,000
2017-01-09	65.530	66.270	65.490	65.650	50.499	4,769,200
2017-01-06	65.480	65.870	64.860	65.530	50.407	6,749,400
2017-01-05	65.220	65.980	65.050	65.550	50.423	5,998,900
2017-01-04	65.670	65.950	65.260	65.470	50.361	6,221,700
2017-01-03	65.860	66.140	64.600	65.400	50.307	9,519,800
2016-12-30	66.250	66.350	65.040	65.200	50.153	5,941,900
2016-12-29	65.500	66.080	65.420	66.040	50.799	3,700,800
2016-12-28	66.650	67.070	65.700	65.750	50.576	6,547,200
2016-12-27	67.140	67.580	67.060	67.250	51.730	3,028,200
2016-12-23	66.890	66.940	66.520	66.860	51.430	3,088,100
2016-12-22	67.640	67.750	66.460	66.760	51.353	5,900,200
2016-12-21	67.070	67.350	66.820	67.160	51.661	5,211,400
2016-12-20	67.380	67.560	66.770	66.910	51.469	6,685,400
2016-12-19	66.790	67.430	66.640	67.020	51.553	7,884,700
2016-12-16	68.490	68.490	66.300	66.460	51.123	18,155,600
2016-12-15	68.100	68.770	67.310	68.030	52.330	7,162,400
2016-12-14	68.640	69.180	67.350	67.560	51.969	9,957,700
2016-12-13	68.720	70.240	68.490	69.340	53.338	8,494,200
2016-12-12	68.370	68.650	67.920	68.470	52.669	5,615,200
2016-12-09	68.610	68.890	67.800	68.520	52.707	5,551,800
2016-12-08	68.420	69.180	68.370	68.550	52.730	5,552,600
2016-12-07	67.350	68.340	66.960	68.340	52.569	7,202,700
2016-12-06	66.650	67.480	66.500	67.450	51.884	6,701,800
2016-12-05	66.380	66.940	65.690	66.360	51.046	8,708,200
2016-12-02	63.950	66.330	63.950	65.840	50.646	9,687,000
2016-12-01	67.720	67.920	63.780	64.160	49.353	16,563,900
2016-11-30	66.800	68.310	66.500	68.130	52.407	12,470,000
2016-11-29	67.230	67.540	66.630	66.770	51.361	6,544,900
2016-11-28	67.420	67.700	66.800	67.100	51.615	8,225,200
2016-11-25	68.160	68.420	67.710	68.290	52.123	4,200,100
2016-11-23	68.330	68.500	67.750	68.130	52.000	4,820,300
2016-11-22	67.570	68.600	67.040	68.310	52.138	9,803,600
2016-11-21	66.860	67.200	66.150	67.100	51.214	7,868,900
2016-11-18	66.680	67.460	65.940	67.310	51.375	9,889,300
2016-11-17	66.440	66.770	66.160	66.670	50.886	6,982,500
2016-11-16	66.710	66.710	65.650	66.300	50.604	9,552,200
2016-11-15	66.260	67.160	65.950	66.770	50.962	9,615,200
2016-11-14	67.420	67.420	65.930	65.930	50.321	8,256,800
2016-11-11	65.870	67.000	65.840	66.880	51.046	10,239,800
2016-11-10	67.810	68.210	64.320	66.310	50.611	17,774,400
2016-11-09	66.630	68.090	66.250	67.880	51.810	11,604,400
2016-11-08	68.220	68.710	67.630	68.270	52.107	6,696,600
2016-11-07	67.720	68.580	67.390	68.460	52.252	9,205,300
2016-11-04	65.740	67.410	65.740	66.730	50.932	8,584,300
2016-11-03	67.690	68.570	65.930	66.950	51.100	15,642,500
2016-11-02	68.460	68.600	67.030	67.090	51.207	15,183,000
2016-11-01	69.000	69.350	67.540	68.340	52.161	8,910,100
2016-10-31	69.000	69.510	68.680	68.720	52.451	10,108,300
2016-10-28	70.520	70.530	67.660	68.400	52.206	17,952,700
2016-10-27	70.800	71.620	70.000	70.090	53.496	33,941,700
2016-10-26	67.310	68.620	67.250	68.200	52.054	9,241,200
2016-10-25	67.900	68.250	67.480	67.710	51.680	5,370,000
2016-10-24	68.400	68.450	67.480	68.060	51.947	6,669,600
2016-10-21	67.110	69.440	66.700	67.930	51.848	19,676,600
2016-10-20	65.480	68.170	65.480	67.340	51.397	13,579,000
2016-10-19	65.880	66.070	65.310	65.790	50.214	5,414,700
2016-10-18	66.180	66.220	65.570	66.100	50.451	5,966,900
2016-10-17	65.530	65.710	65.090	65.190	49.756	6,348,200
2016-10-14	65.940	66.590	65.450	65.700	50.146	6,743,100

← NewerPage 42 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.