Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	65.550	66.060	64.300	65.700	50.146	7,236,600
2016-10-12	66.490	66.490	65.060	66.060	50.420	6,615,700
2016-10-11	67.000	67.090	65.450	66.090	50.443	8,910,600
2016-10-10	68.340	68.580	67.060	67.250	51.329	7,029,800
2016-10-07	67.530	68.330	67.490	68.190	52.046	8,398,100
2016-10-06	66.800	69.320	66.230	67.540	51.550	12,957,200
2016-10-05	66.840	67.420	66.550	66.840	51.016	6,362,000
2016-10-04	67.700	67.700	66.560	66.680	50.894	9,746,400
2016-10-03	68.080	69.280	66.870	67.110	51.222	10,153,600
2016-09-30	68.400	70.400	68.150	68.500	52.283	34,879,500
2016-09-29	63.280	68.830	62.710	67.450	51.481	43,098,800
2016-09-28	63.230	63.690	63.000	63.450	48.428	5,251,900
2016-09-27	62.530	63.360	62.440	63.310	48.322	5,228,300
2016-09-26	62.490	62.560	61.860	62.310	47.558	6,207,400
2016-09-23	63.000	63.570	62.670	62.750	47.894	7,794,700
2016-09-22	63.710	64.000	63.360	63.520	48.482	7,895,700
2016-09-21	63.100	63.640	62.910	63.570	48.520	7,488,600
2016-09-20	63.270	63.300	62.530	62.700	47.856	5,471,400
2016-09-19	63.130	63.390	62.760	62.860	47.978	6,759,900
2016-09-16	62.880	63.440	62.370	62.990	48.077	14,677,700
2016-09-15	61.950	62.670	61.550	62.540	47.734	8,871,200
2016-09-14	61.290	61.950	61.040	61.590	47.009	5,982,400
2016-09-13	61.820	62.200	60.940	61.290	46.780	8,397,100
2016-09-12	60.230	62.270	59.930	62.250	47.512	10,158,600
2016-09-09	62.010	62.290	60.500	60.520	46.192	10,625,600
2016-09-08	62.030	62.810	62.010	62.690	47.848	7,698,100
2016-09-07	63.190	63.250	62.320	62.430	47.650	6,281,600
2016-09-06	63.120	63.390	62.880	63.090	48.154	5,603,000
2016-09-02	63.530	63.700	63.090	63.350	48.352	6,325,900
2016-09-01	62.870	63.500	62.510	63.470	48.444	6,906,300
2016-08-31	62.980	63.120	62.530	63.070	48.138	6,516,600
2016-08-30	63.000	63.510	62.710	62.940	48.039	5,047,600
2016-08-29	62.420	63.090	62.370	62.980	48.070	5,354,700
2016-08-26	62.890	63.510	62.650	62.970	47.658	7,255,600
2016-08-25	62.670	62.960	62.580	62.640	47.408	4,916,700
2016-08-24	62.920	63.240	62.470	62.610	47.385	6,902,400
2016-08-23	63.000	63.690	62.830	63.090	47.748	5,970,600
2016-08-22	62.700	62.870	62.350	62.830	47.552	5,720,900
2016-08-19	62.610	62.840	62.010	62.760	47.499	7,093,000
2016-08-18	62.350	63.040	62.180	63.040	47.710	7,935,900
2016-08-17	62.220	62.400	61.790	62.280	47.135	6,812,400
2016-08-16	62.080	62.500	61.760	62.070	46.976	7,650,600
2016-08-15	61.800	62.490	61.800	62.430	47.249	6,499,000
2016-08-12	61.540	61.990	61.280	61.710	46.704	4,947,700
2016-08-11	61.890	62.160	61.670	61.740	46.727	4,988,300
2016-08-10	62.000	62.160	61.440	61.710	46.704	3,836,200
2016-08-09	61.910	62.440	61.830	61.990	46.916	5,350,300
2016-08-08	62.050	62.190	61.370	61.580	46.606	8,410,600
2016-08-05	61.520	62.110	61.270	62.000	46.923	8,320,700
2016-08-04	61.110	61.230	60.730	60.980	46.151	5,169,600
2016-08-03	60.590	61.110	60.500	61.010	46.174	6,448,200
2016-08-02	61.740	61.950	60.020	60.600	45.864	14,732,800
2016-08-01	62.370	62.400	61.580	61.850	46.810	14,606,200
2016-07-29	62.600	62.820	62.240	62.580	47.362	8,291,000
2016-07-28	62.440	62.790	62.170	62.430	47.249	8,514,200
2016-07-27	61.820	62.660	61.650	62.510	47.309	13,395,100
2016-07-26	61.000	61.500	60.770	61.350	46.431	11,272,600
2016-07-25	60.960	60.970	60.150	60.730	45.962	9,166,200
2016-07-22	60.210	61.180	59.830	61.150	46.280	12,505,700
2016-07-21	59.800	60.470	59.130	59.930	45.357	33,912,300

← NewerPage 43 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.