Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	45.800	45.820	43.470	43.590	32.373	27,935,200
2016-01-27	48.000	48.580	47.160	47.530	35.299	12,305,000
2016-01-26	47.600	48.850	47.520	48.520	36.034	9,273,400
2016-01-25	47.970	48.390	47.520	47.580	35.336	9,365,800
2016-01-22	47.810	48.280	47.440	48.070	35.700	12,154,900
2016-01-21	46.360	47.440	45.710	47.050	34.942	12,913,700
2016-01-20	45.500	46.180	44.390	45.930	34.110	14,761,500
2016-01-19	46.500	46.580	45.470	46.090	34.229	12,680,000
2016-01-15	46.040	46.510	45.130	45.820	34.029	17,273,300
2016-01-14	46.210	48.010	45.840	47.730	35.447	21,649,400
2016-01-13	47.220	47.970	46.070	46.100	34.237	17,285,100
2016-01-12	46.450	46.680	45.620	46.520	34.549	9,290,700
2016-01-11	46.360	46.530	45.330	46.070	34.214	13,624,900
2016-01-08	46.810	46.850	45.840	45.880	34.073	15,285,500
2016-01-07	47.780	48.000	45.980	46.140	34.266	20,495,600
2016-01-06	48.360	48.660	47.760	48.640	36.123	15,783,500
2016-01-05	50.460	50.600	49.070	49.140	36.494	13,482,300
2016-01-04	49.430	50.180	48.910	50.120	37.222	12,571,300
2015-12-31	50.060	50.440	49.890	49.990	37.126	7,613,400
2015-12-30	50.880	51.250	50.360	50.410	37.438	8,529,300
2015-12-29	50.280	51.250	50.070	50.880	37.787	14,371,300
2015-12-28	49.450	49.810	49.230	49.580	36.821	8,395,600
2015-12-24	49.000	49.880	49.000	49.550	36.799	5,338,500
2015-12-23	49.240	49.520	48.900	49.040	36.420	9,397,900
2015-12-22	48.530	49.190	48.430	49.070	36.442	10,139,800
2015-12-21	47.610	48.930	47.540	48.760	36.212	16,779,000
2015-12-18	47.370	48.040	47.020	47.430	35.224	46,440,200
2015-12-17	49.320	49.600	47.540	47.540	35.306	15,328,000
2015-12-16	48.250	48.600	47.150	48.070	35.700	13,308,300
2015-12-15	47.710	48.810	46.800	48.020	35.663	20,086,900
2015-12-14	47.410	47.960	45.930	46.830	34.779	17,157,400
2015-12-11	48.200	48.360	47.340	47.460	35.247	12,977,600
2015-12-10	48.650	49.570	48.470	48.570	36.071	11,619,500
2015-12-09	49.640	49.980	48.420	48.590	36.086	16,131,000
2015-12-08	50.630	50.960	49.310	49.480	36.747	18,917,100
2015-12-07	52.310	52.540	51.890	52.430	38.938	10,160,700
2015-12-04	52.090	52.570	51.410	52.340	38.871	16,177,700
2015-12-03	52.160	52.240	50.370	51.400	38.173	25,438,100
2015-12-02	51.910	53.440	51.800	51.850	38.507	36,745,100
2015-12-01	48.750	49.320	48.600	49.300	36.613	9,915,800
2015-11-30	48.600	48.860	48.300	48.790	36.234	13,716,000
2015-11-27	48.670	48.850	48.470	48.540	36.049	3,441,600
2015-11-25	49.410	49.650	48.850	49.100	36.108	9,967,100
2015-11-24	49.030	49.730	48.860	49.410	36.336	12,090,100
2015-11-23	49.090	49.580	48.760	48.970	36.013	11,632,800
2015-11-20	48.800	49.770	48.500	49.620	36.491	17,229,800
2015-11-19	48.510	49.280	48.230	48.390	35.586	20,547,900
2015-11-18	51.940	51.940	47.520	48.000	35.299	45,214,500
2015-11-17	52.700	53.550	52.570	52.980	38.962	10,686,200
2015-11-16	51.960	52.860	51.960	52.770	38.807	9,214,000
2015-11-13	52.300	52.750	51.820	51.940	38.197	10,439,900
2015-11-12	52.750	53.190	52.520	52.580	38.667	10,807,000
2015-11-11	52.600	53.240	52.370	52.850	38.866	11,026,300
2015-11-10	52.530	52.990	51.950	52.270	38.439	13,489,500
2015-11-09	52.880	53.350	52.620	52.940	38.932	15,092,000
2015-11-06	51.630	53.700	51.630	53.420	39.285	31,252,900
2015-11-05	56.730	56.810	49.920	51.070	37.557	65,856,400
2015-11-04	60.890	61.010	60.070	60.260	44.315	10,795,900
2015-11-03	60.400	61.180	60.260	60.870	44.764	7,704,300
2015-11-02	59.700	60.760	59.510	60.640	44.595	8,577,200

← NewerPage 46 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.