Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	68.700	69.020	68.100	68.790	49.820	8,070,400
2015-05-11	69.170	69.350	68.820	69.050	50.008	6,379,200
2015-05-08	68.850	69.410	68.550	69.410	50.269	7,393,300
2015-05-07	67.800	68.450	67.790	68.430	49.559	6,514,000
2015-05-06	68.200	68.850	67.500	67.810	49.110	7,858,200
2015-05-05	68.850	69.000	68.130	68.370	49.516	8,660,600
2015-05-04	68.450	69.360	68.220	69.060	50.016	7,013,800
2015-05-01	68.310	68.540	67.960	68.420	49.552	7,166,200
2015-04-30	68.330	68.590	67.610	68.000	49.248	8,319,800
2015-04-29	69.190	69.340	68.000	68.670	49.733	7,660,400
2015-04-28	69.040	69.820	69.010	69.650	50.443	8,272,600
2015-04-27	68.770	69.680	68.610	69.230	50.139	11,818,400
2015-04-24	68.030	68.320	67.670	68.240	49.422	8,757,800
2015-04-23	67.350	68.430	66.960	68.340	49.494	18,341,100
2015-04-22	68.760	69.210	68.250	68.940	49.929	13,289,500
2015-04-21	68.840	68.940	68.380	68.570	49.661	7,839,300
2015-04-20	67.250	68.800	67.190	68.640	49.711	12,893,800
2015-04-17	67.490	67.950	66.960	67.110	48.603	14,011,100
2015-04-16	68.160	68.250	67.730	67.910	49.183	10,649,900
2015-04-15	69.290	69.500	68.190	68.460	49.581	11,923,400
2015-04-14	69.160	69.200	68.600	68.970	49.950	12,305,100
2015-04-13	71.230	71.900	68.640	68.730	49.777	28,612,900
2015-04-10	68.670	69.200	68.470	69.160	50.088	10,437,900
2015-04-09	67.420	69.090	67.310	68.810	49.835	14,169,200
2015-04-08	66.940	67.590	66.930	67.260	48.712	15,783,100
2015-04-07	67.720	68.120	67.260	67.320	48.755	13,948,000
2015-04-06	66.190	67.960	66.180	67.760	49.074	11,906,300
2015-04-02	69.520	69.610	67.760	67.970	49.226	14,206,200
2015-04-01	68.470	69.470	68.450	69.430	50.284	10,455,800
2015-03-31	68.160	69.540	68.160	69.340	50.218	13,035,300
2015-03-30	67.740	69.000	67.460	68.880	49.885	11,404,500
2015-03-27	67.220	67.930	66.750	67.030	48.545	8,560,400
2015-03-26	66.540	67.450	65.680	67.160	48.640	13,835,900
2015-03-25	68.860	68.870	67.200	67.210	48.676	11,980,500
2015-03-24	69.990	70.230	68.970	68.970	49.950	9,964,700
2015-03-23	69.920	70.580	69.810	70.070	50.747	7,700,600
2015-03-20	70.200	70.610	69.790	70.040	50.725	22,646,600
2015-03-19	70.230	70.590	69.780	69.830	50.573	6,959,800
2015-03-18	69.600	70.490	69.060	70.230	50.863	10,245,700
2015-03-17	69.440	70.170	69.210	69.820	50.566	11,540,300
2015-03-16	69.140	70.030	68.910	70.000	50.696	11,643,400
2015-03-13	69.010	69.640	68.320	68.640	49.711	13,946,800
2015-03-12	70.000	70.550	69.200	69.370	50.240	16,004,300
2015-03-11	71.520	71.720	70.240	70.270	50.892	21,690,200
2015-03-10	73.870	74.090	71.860	71.890	52.065	29,111,600
2015-03-09	71.640	72.870	71.640	72.710	52.659	12,754,700
2015-03-06	70.560	71.690	70.510	71.510	51.790	12,022,100
2015-03-05	71.200	71.270	70.690	70.930	51.370	6,955,800
2015-03-04	71.100	71.500	70.560	70.850	51.312	8,476,200
2015-03-03	72.010	72.490	71.350	71.410	51.718	9,236,400
2015-03-02	71.800	72.900	71.610	72.660	52.623	8,979,300
2015-02-27	71.810	72.570	71.200	72.510	52.210	10,297,400
2015-02-26	71.870	72.270	71.610	72.010	51.850	9,838,700
2015-02-25	71.010	72.230	71.010	71.680	51.612	10,578,100
2015-02-24	70.740	71.470	70.370	71.370	51.389	10,131,900
2015-02-23	71.260	71.550	70.360	70.940	51.080	8,617,700
2015-02-20	70.830	71.720	70.590	71.520	51.497	8,657,300
2015-02-19	70.230	71.270	70.210	70.980	51.108	9,785,300
2015-02-18	70.340	70.880	70.110	70.540	50.792	8,097,400
2015-02-17	70.760	70.910	70.460	70.800	50.979	8,764,300

← NewerPage 49 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.