Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	55.360	55.950	55.040	55.820	42.246	17,204,300
2016-07-19	55.730	55.900	54.950	55.140	41.732	8,164,200
2016-07-18	55.140	55.650	54.980	55.350	41.890	9,225,900
2016-07-15	54.860	54.860	54.170	54.750	41.436	10,236,900
2016-07-14	55.190	55.370	54.560	54.880	41.535	6,601,500
2016-07-13	54.910	55.000	54.630	54.830	41.497	5,676,400
2016-07-12	54.450	54.740	54.210	54.620	41.338	7,413,700
2016-07-11	53.960	54.710	53.940	54.120	40.960	6,941,600
2016-07-08	53.490	54.330	53.320	54.190	41.013	6,853,900
2016-07-07	52.580	53.380	52.410	52.930	40.059	5,763,300
2016-07-06	51.570	52.530	51.160	52.370	39.635	7,740,700
2016-07-05	52.950	52.970	51.890	51.940	39.310	10,626,200
2016-07-01	52.990	53.390	52.840	53.000	40.112	6,385,000
2016-06-30	52.900	53.570	52.460	53.570	40.543	9,254,400
2016-06-29	53.060	53.840	52.750	53.550	40.528	7,126,900
2016-06-28	51.700	52.560	51.530	52.510	39.741	7,470,400
2016-06-27	52.290	52.290	50.840	51.140	38.704	11,642,700
2016-06-24	53.010	53.820	52.120	52.120	39.446	17,018,500
2016-06-23	54.850	55.570	54.570	55.550	42.042	8,952,200
2016-06-22	53.900	54.970	53.900	54.040	40.899	8,481,600
2016-06-21	54.250	54.250	53.600	53.880	40.778	6,431,700
2016-06-20	54.170	54.660	53.860	53.890	40.786	8,680,800
2016-06-17	53.730	53.820	53.100	53.550	40.528	14,548,800
2016-06-16	52.970	53.470	52.480	53.420	40.430	5,907,500
2016-06-15	53.050	53.560	52.670	53.280	40.324	8,832,400
2016-06-14	52.660	53.250	52.470	52.700	39.885	8,887,300
2016-06-13	53.600	53.900	52.740	52.830	39.983	12,128,900
2016-06-10	54.460	54.750	53.400	53.830	40.740	15,791,600
2016-06-09	54.400	55.040	54.190	54.980	41.610	8,726,200
2016-06-08	54.730	55.050	54.670	54.940	41.580	6,314,800
2016-06-07	54.940	55.180	54.670	54.840	41.504	5,400,200
2016-06-06	54.980	55.370	54.660	54.890	41.542	7,905,100
2016-06-03	54.990	55.010	54.470	54.940	41.580	10,008,100
2016-06-02	54.650	54.920	54.290	54.880	41.535	9,036,200
2016-06-01	54.500	54.970	54.450	54.790	41.467	12,156,800
2016-05-31	55.390	55.430	54.820	54.920	41.565	15,093,400
2016-05-27	55.330	55.390	55.020	55.270	41.830	5,918,200
2016-05-26	55.970	56.140	55.510	55.740	41.785	7,020,900
2016-05-25	55.700	56.270	55.690	55.980	41.964	9,266,500
2016-05-24	54.420	55.620	54.400	55.590	41.672	13,097,700
2016-05-23	54.200	54.860	54.150	54.180	40.615	9,685,300
2016-05-20	52.970	54.580	52.870	54.520	40.870	14,003,600
2016-05-19	52.710	53.080	52.260	52.760	39.551	8,614,000
2016-05-18	52.070	53.340	52.000	52.790	39.573	10,507,200
2016-05-17	51.740	52.280	51.500	51.990	38.973	9,386,200
2016-05-16	51.320	52.170	51.120	51.910	38.913	6,823,600
2016-05-13	51.460	52.080	51.110	51.320	38.471	6,975,100
2016-05-12	52.330	52.530	51.360	51.510	38.614	9,516,000
2016-05-11	51.830	52.530	51.690	52.150	39.093	8,324,100
2016-05-10	51.260	52.230	50.970	52.150	39.093	8,199,000
2016-05-09	51.000	51.600	50.790	51.200	38.381	7,173,600
2016-05-06	50.650	51.120	50.380	50.920	38.171	9,434,500
2016-05-05	50.740	51.270	50.430	51.130	38.329	10,189,100
2016-05-04	50.190	50.880	50.150	50.490	37.849	11,981,800
2016-05-03	50.670	50.920	50.190	50.730	38.029	7,848,600
2016-05-02	50.690	51.170	50.130	51.110	38.314	7,123,500
2016-04-29	51.830	52.000	50.110	50.520	37.871	11,437,400
2016-04-28	52.480	53.280	52.040	52.130	39.078	7,795,000
2016-04-27	52.030	53.130	52.010	52.900	39.656	8,256,600
2016-04-26	52.540	52.960	52.450	52.910	39.663	7,600,100

← NewerPage 44 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.