Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	70.490	70.930	70.270	70.880	51.036	8,050,200
2015-02-12	69.580	70.390	69.560	70.390	50.684	12,798,300
2015-02-11	70.570	70.950	70.000	70.210	50.554	13,439,300
2015-02-10	69.090	70.460	68.830	70.260	50.590	36,081,200
2015-02-09	68.160	68.960	66.960	67.110	48.322	15,651,100
2015-02-06	67.810	67.950	66.070	66.350	47.775	11,779,500
2015-02-05	67.170	67.990	66.790	67.950	48.927	10,650,500
2015-02-04	66.590	67.710	66.120	66.960	48.214	13,089,600
2015-02-03	65.780	67.040	65.480	66.960	48.214	16,354,200
2015-02-02	62.490	65.930	62.260	65.530	47.184	21,130,600
2015-01-30	63.040	64.010	62.390	62.460	44.974	26,407,800
2015-01-29	65.510	65.690	62.470	63.690	45.859	47,115,300
2015-01-28	72.500	72.500	70.850	70.990	51.116	15,722,100
2015-01-27	71.900	72.500	70.940	71.770	51.677	11,398,800
2015-01-26	72.170	72.900	71.720	72.610	52.282	9,203,700
2015-01-23	72.010	72.350	71.430	72.180	51.972	8,142,100
2015-01-22	71.860	72.090	70.840	71.910	51.778	10,450,100
2015-01-21	70.280	72.610	69.950	71.590	51.548	17,008,900
2015-01-20	71.750	73.210	71.180	72.480	52.188	12,036,700
2015-01-16	70.850	71.430	70.120	71.290	51.332	12,372,300
2015-01-15	72.260	72.590	71.050	71.380	51.396	10,858,400
2015-01-14	72.460	73.000	71.440	72.220	52.001	13,203,500
2015-01-13	73.960	75.050	72.550	72.970	52.541	12,584,500
2015-01-12	74.140	74.380	72.880	73.570	52.973	8,749,300
2015-01-09	74.570	74.870	73.640	74.420	53.585	9,038,900
2015-01-08	74.300	75.300	74.140	74.510	53.650	10,937,200
2015-01-07	73.370	74.470	72.960	73.730	53.088	10,030,700
2015-01-06	73.860	74.610	72.740	72.880	52.476	11,094,000
2015-01-05	73.710	74.500	73.630	73.930	53.232	12,042,800
2015-01-02	74.510	74.870	73.750	74.280	53.484	6,662,700
2014-12-31	75.210	75.410	74.310	74.330	53.520	7,763,500
2014-12-30	74.750	75.370	74.700	75.020	54.017	6,131,700
2014-12-29	75.000	75.600	74.830	74.990	53.996	5,959,800
2014-12-26	75.090	75.720	75.000	75.620	54.449	4,986,700
2014-12-24	74.690	75.150	74.640	74.660	53.758	3,791,900
2014-12-23	74.610	75.120	74.480	74.600	53.715	6,405,800
2014-12-22	73.580	74.660	73.450	74.560	53.686	9,074,200
2014-12-19	73.290	73.730	73.170	73.430	52.872	16,332,000
2014-12-18	73.280	73.360	72.610	73.360	52.822	8,864,600
2014-12-17	70.420	72.370	70.140	72.210	51.994	11,423,400
2014-12-16	70.210	71.780	70.080	70.310	50.626	11,499,400
2014-12-15	70.850	71.420	69.590	70.370	50.669	11,016,100
2014-12-12	71.630	71.810	70.580	70.580	50.820	8,351,600
2014-12-11	71.730	72.770	71.570	71.990	51.836	9,487,300
2014-12-10	72.820	73.000	71.210	71.500	51.483	9,059,300
2014-12-09	71.960	73.210	71.860	73.010	52.570	7,548,400
2014-12-08	73.220	73.510	72.210	72.610	52.282	7,201,700
2014-12-05	73.010	73.910	73.010	73.370	52.829	6,588,600
2014-12-04	74.240	74.340	72.930	73.340	52.808	9,374,000
2014-12-03	73.630	74.840	73.440	74.370	53.549	13,143,700
2014-12-02	71.810	73.490	71.350	73.320	52.793	17,181,800
2014-12-01	72.460	72.660	71.290	71.790	51.692	9,474,300
2014-11-28	72.510	73.000	72.070	72.900	52.491	5,817,900
2014-11-26	71.660	72.350	71.620	72.260	52.030	6,997,000
2014-11-25	71.730	72.280	71.610	72.270	51.735	12,488,600
2014-11-24	71.700	71.940	71.180	71.690	51.320	9,413,800
2014-11-21	71.100	71.820	70.690	71.470	51.162	15,146,200
2014-11-20	70.110	70.840	69.600	70.710	50.618	12,030,300
2014-11-19	71.590	71.840	70.360	70.470	50.446	11,115,500
2014-11-18	70.240	72.060	70.240	72.010	51.549	10,986,100

← NewerPage 50 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.