Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	52.600	52.720	52.030	52.430	39.303	6,941,200
2016-04-22	51.710	53.090	51.680	52.640	39.461	14,029,800
2016-04-21	51.300	51.800	50.740	51.670	38.734	16,728,600
2016-04-20	51.930	52.540	51.810	52.090	39.048	11,216,900
2016-04-19	51.730	51.930	51.300	51.830	38.853	9,306,400
2016-04-18	51.090	51.730	50.940	51.550	38.644	7,673,100
2016-04-15	51.930	51.990	51.030	51.060	38.276	10,143,300
2016-04-14	51.850	51.890	51.240	51.820	38.846	7,921,400
2016-04-13	51.300	52.440	51.150	51.920	38.921	13,813,500
2016-04-12	51.050	51.100	50.200	50.820	38.096	6,116,900
2016-04-11	50.860	51.580	50.860	51.000	38.231	8,637,200
2016-04-08	50.370	51.150	50.250	50.560	37.901	5,584,800
2016-04-07	50.400	50.450	49.770	50.030	37.504	7,532,200
2016-04-06	50.140	50.730	49.730	50.620	37.946	7,631,600
2016-04-05	50.440	50.530	50.000	50.070	37.534	6,863,300
2016-04-04	50.810	51.110	50.510	50.650	37.969	6,289,600
2016-04-01	51.080	51.110	50.010	50.880	38.141	9,379,800
2016-03-31	50.870	51.430	50.830	51.140	38.336	7,315,800
2016-03-30	51.170	51.650	50.730	50.990	38.224	7,142,800
2016-03-29	50.000	50.940	49.670	50.690	37.999	10,462,600
2016-03-28	50.430	50.610	49.950	50.190	37.624	9,065,200
2016-03-24	50.630	50.900	50.130	50.860	38.126	7,527,300
2016-03-23	52.120	52.160	50.810	50.990	38.224	9,194,600
2016-03-22	51.840	52.320	51.790	52.020	38.996	6,623,200
2016-03-21	51.600	52.350	51.510	52.210	39.138	11,796,500
2016-03-18	51.690	51.870	51.230	51.590	38.674	28,991,500
2016-03-17	51.150	51.690	51.120	51.380	38.516	10,190,400
2016-03-16	51.630	51.630	50.910	51.300	38.456	21,052,300
2016-03-15	51.750	51.830	50.980	51.630	38.704	12,887,600
2016-03-14	52.240	52.410	51.740	52.090	39.048	7,407,200
2016-03-11	52.590	52.640	51.890	52.220	39.146	11,404,300
2016-03-10	51.910	52.370	51.170	52.020	38.996	9,539,100
2016-03-09	52.410	52.520	51.740	51.950	38.943	13,964,500
2016-03-08	52.890	53.210	51.980	52.460	39.326	11,684,300
2016-03-07	52.440	53.520	52.360	53.300	39.955	10,171,500
2016-03-04	52.330	52.900	51.900	52.660	39.476	12,770,300
2016-03-03	52.450	52.810	51.860	52.380	39.266	12,365,200
2016-03-02	52.390	52.980	52.240	52.850	39.618	15,664,800
2016-03-01	51.080	52.110	51.060	52.110	39.063	11,977,400
2016-02-29	51.170	51.530	50.710	50.790	38.074	12,127,300
2016-02-26	52.000	52.000	51.220	51.620	38.336	9,528,400
2016-02-25	51.500	51.790	50.900	51.640	38.351	8,352,400
2016-02-24	50.000	51.660	49.730	51.520	38.262	10,966,600
2016-02-23	51.000	51.000	50.110	50.420	37.445	9,358,700
2016-02-22	50.080	51.290	50.070	51.280	38.084	16,793,600
2016-02-19	49.040	50.040	48.760	49.420	36.702	16,196,800
2016-02-18	48.410	49.310	48.020	49.080	36.450	13,173,100
2016-02-17	47.050	48.530	47.010	48.410	35.952	14,868,200
2016-02-16	45.600	46.830	45.400	46.730	34.705	13,832,500
2016-02-12	43.350	44.760	43.080	44.560	33.093	11,696,500
2016-02-11	42.510	43.290	42.240	43.000	31.934	12,537,700
2016-02-10	44.000	44.520	42.900	42.960	31.905	10,044,600
2016-02-09	43.650	44.060	43.170	43.610	32.388	10,339,800
2016-02-08	43.510	44.160	42.830	43.890	32.595	12,799,000
2016-02-05	45.450	45.600	43.770	44.020	32.692	10,709,800
2016-02-04	44.620	45.760	44.380	45.660	33.910	10,798,900
2016-02-03	43.600	45.000	43.310	44.730	33.219	16,733,600
2016-02-02	45.180	45.400	42.880	43.150	32.046	21,079,700
2016-02-01	44.710	46.410	44.390	46.110	34.244	13,120,400
2016-01-29	44.050	45.350	43.670	45.340	33.672	24,039,200

← NewerPage 45 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.