Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	60.120	60.200	59.420	59.420	43.698	8,630,300
2015-10-29	59.670	60.230	59.580	60.000	44.124	5,567,700
2015-10-28	59.330	60.300	59.230	60.270	44.323	7,738,300
2015-10-27	58.910	59.350	58.770	59.280	43.595	9,485,900
2015-10-26	60.910	60.910	58.700	59.210	43.543	13,381,000
2015-10-23	60.630	61.190	60.490	60.730	44.661	9,175,600
2015-10-22	59.490	60.640	59.490	60.430	44.440	10,913,600
2015-10-21	59.280	59.770	58.890	58.970	43.367	6,915,400
2015-10-20	58.680	59.210	58.680	59.000	43.389	9,102,200
2015-10-19	59.460	59.630	58.610	59.100	43.462	10,975,200
2015-10-16	59.480	60.000	58.910	59.910	44.058	8,924,900
2015-10-15	59.000	59.910	58.660	59.260	43.580	9,055,600
2015-10-14	57.520	59.140	57.510	58.630	43.117	12,471,600
2015-10-13	57.190	58.080	57.020	57.510	42.293	7,377,300
2015-10-12	57.630	58.080	57.470	57.790	42.499	6,913,400
2015-10-09	57.870	58.120	57.370	57.780	42.492	8,883,000
2015-10-08	56.490	57.680	56.320	57.660	42.403	8,635,200
2015-10-07	56.560	57.350	56.040	56.610	41.631	8,952,300
2015-10-06	56.000	56.520	55.420	56.320	41.418	10,336,500
2015-10-05	55.580	56.490	55.570	56.230	41.352	9,933,200
2015-10-02	53.070	55.150	53.000	55.070	40.499	13,192,200
2015-10-01	53.600	53.820	53.000	53.180	39.109	9,554,900
2015-09-30	52.990	53.810	52.900	53.730	39.513	12,849,700
2015-09-29	52.500	52.910	52.170	52.430	38.557	9,789,900
2015-09-28	53.050	53.270	52.520	52.540	38.638	11,773,100
2015-09-25	53.950	54.000	52.960	53.220	39.138	11,661,900
2015-09-24	53.180	53.530	52.390	53.270	39.175	13,502,000
2015-09-23	54.150	54.150	53.370	53.560	39.388	7,243,900
2015-09-22	53.780	54.230	53.580	53.940	39.668	9,946,800
2015-09-21	54.630	54.730	54.000	54.390	39.999	9,289,600
2015-09-18	54.250	54.960	54.020	54.450	40.043	26,572,500
2015-09-17	55.190	55.910	54.850	54.980	40.432	9,698,100
2015-09-16	54.810	55.530	54.680	55.200	40.594	8,091,900
2015-09-15	54.820	55.170	54.360	54.870	40.351	9,265,000
2015-09-14	54.750	54.980	54.070	54.310	39.940	9,720,700
2015-09-11	55.050	55.160	54.350	54.660	40.197	10,793,300
2015-09-10	54.500	55.810	54.280	55.330	40.690	13,997,100
2015-09-09	55.850	55.890	54.160	54.320	39.947	12,577,200
2015-09-08	55.110	55.350	54.770	55.200	40.594	10,938,500
2015-09-04	54.940	55.100	54.140	54.290	39.925	11,424,700
2015-09-03	56.220	56.760	55.470	55.550	40.852	10,717,900
2015-09-02	55.630	55.880	55.010	55.860	41.080	11,629,100
2015-09-01	55.250	55.910	54.690	55.020	40.462	13,136,600
2015-08-31	56.570	57.260	56.350	56.580	41.609	9,898,800
2015-08-28	57.150	57.760	57.030	57.450	41.896	12,673,300
2015-08-27	57.070	57.450	56.170	57.360	41.830	18,261,600
2015-08-26	55.500	56.740	54.850	56.660	41.320	22,001,500
2015-08-25	56.620	56.920	53.740	53.880	39.292	21,855,400
2015-08-24	54.180	57.810	52.590	55.280	40.313	29,486,900
2015-08-21	59.690	60.100	57.560	57.610	42.013	19,647,300
2015-08-20	60.850	61.340	60.150	60.150	43.865	13,173,500
2015-08-19	60.890	61.620	60.710	61.180	44.616	11,577,000
2015-08-18	61.570	61.850	61.300	61.320	44.718	10,632,100
2015-08-17	61.500	62.110	61.480	62.070	45.265	11,549,700
2015-08-14	61.790	62.550	61.790	61.910	45.148	9,202,800
2015-08-13	62.500	62.600	61.950	62.030	45.236	9,402,600
2015-08-12	62.400	62.670	61.600	62.580	45.637	12,672,100
2015-08-11	62.570	63.060	62.340	62.550	45.615	13,667,000
2015-08-10	62.500	63.330	62.500	63.150	46.053	17,649,600
2015-08-07	62.760	63.430	62.600	63.020	45.958	17,441,700

← NewerPage 47 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.