Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	70.620	70.840	70.190	70.400	50.396	7,350,700
2014-11-14	71.010	71.210	70.550	70.850	50.718	7,454,800
2014-11-13	70.210	70.830	70.190	70.650	50.575	9,833,100
2014-11-12	69.620	70.450	69.290	70.290	50.317	9,460,500
2014-11-11	69.710	69.850	69.030	69.640	49.852	10,042,000
2014-11-10	68.910	70.030	68.490	69.360	49.652	14,453,300
2014-11-07	70.700	70.700	69.130	69.260	49.580	24,945,900
2014-11-06	71.030	71.070	67.670	70.580	50.525	70,919,700
2014-11-05	77.460	77.470	76.420	77.200	55.264	13,811,400
2014-11-04	77.490	77.720	76.400	77.110	55.200	15,347,400
2014-11-03	78.310	78.530	77.960	78.240	56.008	8,732,700
2014-10-31	78.530	78.530	77.690	78.510	56.202	10,144,500
2014-10-30	76.650	77.590	76.530	77.370	55.386	5,314,200
2014-10-29	76.500	77.380	76.310	76.890	55.042	5,389,600
2014-10-28	76.190	76.620	75.990	76.570	54.813	6,314,800
2014-10-27	75.860	76.030	75.270	75.840	54.290	4,761,500
2014-10-24	75.420	76.010	74.910	76.000	54.405	6,238,500
2014-10-23	75.000	75.400	74.740	75.140	53.789	9,750,000
2014-10-22	75.010	75.100	74.250	74.300	53.188	7,127,900
2014-10-21	73.930	75.110	73.830	75.000	53.689	8,733,300
2014-10-20	72.050	73.300	72.000	73.270	52.451	6,492,300
2014-10-17	72.050	72.880	71.540	72.430	51.849	8,467,100
2014-10-16	69.840	71.890	69.360	71.140	50.926	11,997,100
2014-10-15	71.100	72.630	70.270	71.200	50.969	14,883,500
2014-10-14	71.750	72.700	71.330	71.860	51.441	10,488,400
2014-10-13	71.180	72.500	70.250	70.710	50.618	10,742,600
2014-10-10	73.520	73.940	71.200	71.220	50.983	17,357,100
2014-10-09	75.220	75.300	73.950	74.080	53.030	9,914,600
2014-10-08	73.440	75.440	73.220	75.190	53.825	9,851,600
2014-10-07	74.230	74.430	73.480	73.510	52.622	8,242,000
2014-10-06	75.000	75.340	74.310	74.720	53.489	6,217,300
2014-10-03	73.880	75.200	73.870	74.860	53.589	7,978,400
2014-10-02	74.140	74.140	73.160	73.660	52.730	7,489,200
2014-10-01	74.640	74.810	73.840	73.880	52.887	9,098,800
2014-09-30	74.720	75.090	74.110	74.770	53.524	8,894,400
2014-09-29	74.630	75.080	74.160	74.820	53.560	6,630,800
2014-09-26	74.590	75.130	74.170	75.060	53.732	6,816,400
2014-09-25	76.030	76.170	74.720	74.810	53.553	7,452,200
2014-09-24	75.650	76.240	75.420	76.240	54.577	6,097,800
2014-09-23	76.230	76.570	75.810	75.830	54.283	8,788,800
2014-09-22	75.490	76.340	75.280	76.290	54.613	10,447,100
2014-09-19	77.000	77.000	75.390	75.530	54.068	15,396,000
2014-09-18	75.910	76.450	75.830	76.440	54.720	7,274,000
2014-09-17	75.660	76.170	75.280	75.830	54.283	7,212,700
2014-09-16	75.080	75.970	74.900	75.710	54.197	7,519,800
2014-09-15	75.500	75.580	74.990	75.080	53.746	6,637,300
2014-09-12	75.800	75.860	75.210	75.330	53.925	8,309,300
2014-09-11	75.580	76.120	75.200	76.110	54.484	6,898,700
2014-09-10	75.800	76.250	75.760	75.930	54.355	6,523,400
2014-09-09	75.900	76.110	75.510	75.840	54.290	6,266,100
2014-09-08	75.490	76.240	75.490	75.900	54.333	6,281,400
2014-09-05	75.000	75.850	74.890	75.810	54.269	8,471,600
2014-09-04	75.220	75.550	74.620	75.110	53.768	8,412,100
2014-09-03	75.470	75.720	74.820	74.890	53.610	9,791,200
2014-09-02	75.920	76.080	74.750	75.060	53.732	9,821,500
2014-08-29	76.600	76.600	75.760	76.100	54.476	6,483,700
2014-08-28	76.690	76.900	76.310	76.340	54.348	5,243,100
2014-08-27	77.150	77.190	76.490	76.970	54.796	7,846,200
2014-08-26	76.820	77.100	76.260	77.010	54.825	6,754,000
2014-08-25	77.170	77.300	76.340	76.590	54.526	4,752,000

← NewerPage 51 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.