Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	63.750	64.110	62.650	62.840	45.827	12,280,300
2015-08-05	63.660	64.490	63.500	63.880	46.585	9,451,300
2015-08-04	64.410	64.820	63.220	63.450	46.271	12,106,800
2015-08-03	64.350	64.710	64.080	64.430	46.986	9,847,900
2015-07-31	64.660	64.950	64.230	64.390	46.957	9,611,600
2015-07-30	62.990	64.780	62.800	64.410	46.971	12,697,200
2015-07-29	63.080	63.560	62.750	63.170	46.067	9,779,100
2015-07-28	62.340	63.410	62.220	63.100	46.016	14,090,200
2015-07-27	61.980	62.500	61.510	61.980	45.199	14,749,700
2015-07-24	61.860	62.200	61.310	61.640	44.951	18,525,500
2015-07-23	62.570	62.780	60.830	61.780	45.054	37,879,800
2015-07-22	64.500	64.970	64.050	64.190	46.811	22,660,300
2015-07-21	64.610	66.050	64.450	65.140	47.504	17,818,900
2015-07-20	64.630	64.630	63.740	63.790	46.519	11,381,000
2015-07-17	64.110	64.650	64.010	64.340	46.920	8,953,500
2015-07-16	63.450	64.680	63.380	64.550	47.074	10,385,900
2015-07-15	63.310	64.200	63.300	63.880	46.585	8,492,000
2015-07-14	63.620	64.280	63.450	63.940	46.629	10,282,300
2015-07-13	63.000	63.700	63.000	63.430	46.257	11,426,600
2015-07-10	62.410	63.070	62.330	62.730	45.746	12,906,100
2015-07-09	62.850	63.430	61.850	61.860	45.112	12,238,900
2015-07-08	62.450	62.600	61.700	61.910	45.148	13,827,900
2015-07-07	63.270	63.380	61.480	62.800	45.797	13,582,600
2015-07-06	62.660	63.550	62.650	63.110	46.023	10,068,400
2015-07-02	63.010	63.650	62.990	63.110	46.023	11,302,800
2015-07-01	63.100	63.280	62.010	62.900	45.870	12,669,900
2015-06-30	62.750	63.150	62.450	62.630	45.673	12,697,400
2015-06-29	63.400	64.030	62.580	62.620	45.666	16,549,700
2015-06-26	65.380	65.560	64.600	64.670	47.161	34,801,400
2015-06-25	65.510	65.870	65.020	65.260	47.591	9,838,800
2015-06-24	67.080	67.130	65.290	65.350	47.657	15,282,700
2015-06-23	67.540	67.620	66.760	66.980	48.846	11,791,100
2015-06-22	67.040	67.630	67.000	67.360	49.123	11,762,800
2015-06-19	67.410	67.510	66.640	66.880	48.773	13,233,700
2015-06-18	66.720	67.670	66.670	67.360	49.123	10,443,500
2015-06-17	66.690	67.080	66.080	66.550	48.532	9,563,600
2015-06-16	66.450	66.630	65.930	66.460	48.466	6,746,800
2015-06-15	66.540	66.850	66.060	66.630	48.590	6,817,500
2015-06-12	67.060	67.550	66.790	67.030	48.882	6,855,600
2015-06-11	67.590	67.810	67.390	67.600	49.298	10,609,800
2015-06-10	66.910	67.690	66.910	67.310	49.086	12,825,900
2015-06-09	67.380	67.470	66.770	66.840	48.744	7,611,700
2015-06-08	68.030	68.200	67.250	67.280	49.064	9,158,400
2015-06-05	68.960	68.960	68.220	68.260	49.779	8,067,900
2015-06-04	69.360	69.510	68.760	68.900	50.246	9,909,300
2015-06-03	69.800	70.050	69.450	69.860	50.946	6,533,300
2015-06-02	69.360	69.660	69.060	69.350	50.574	12,071,300
2015-06-01	69.510	69.900	69.110	69.420	50.625	8,600,500
2015-05-29	70.690	70.900	69.600	69.680	50.465	18,256,900
2015-05-28	70.950	71.320	70.510	70.600	51.131	11,939,000
2015-05-27	69.400	71.140	69.100	71.020	51.435	17,559,100
2015-05-26	69.530	69.620	68.750	69.360	50.233	14,768,600
2015-05-22	69.570	69.940	69.440	69.510	50.341	13,177,300
2015-05-21	69.630	70.950	69.030	70.090	50.762	27,529,700
2015-05-20	69.800	69.840	69.220	69.280	50.175	8,420,200
2015-05-19	70.330	70.420	69.470	69.620	50.421	7,609,100
2015-05-18	70.990	71.130	70.250	70.420	51.001	5,352,500
2015-05-15	70.610	71.090	70.430	71.060	51.464	9,858,600
2015-05-14	69.990	70.660	69.810	70.520	51.073	10,945,700
2015-05-13	69.230	70.500	69.000	69.730	50.501	12,031,200

← NewerPage 48 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.