Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	76.710	77.220	76.710	76.820	54.689	5,082,400
2014-08-21	76.610	77.310	76.450	76.770	54.654	8,646,500
2014-08-20	74.550	76.640	74.550	76.440	54.419	12,123,300
2014-08-19	75.050	75.220	74.910	75.130	53.486	7,903,300
2014-08-18	74.830	75.100	74.610	75.030	53.415	5,180,200
2014-08-15	75.130	75.130	73.990	74.410	52.974	9,794,400
2014-08-14	74.760	74.990	74.600	74.760	53.223	6,482,100
2014-08-13	74.580	74.650	74.040	74.500	53.038	7,047,800
2014-08-12	74.860	74.930	73.900	74.140	52.781	7,790,000
2014-08-11	74.200	74.980	73.920	74.730	53.201	8,818,500
2014-08-08	72.720	73.960	72.500	73.880	52.596	9,140,700
2014-08-07	73.280	73.350	72.340	72.490	51.607	9,402,400
2014-08-06	72.420	73.150	72.160	72.890	51.892	7,324,400
2014-08-05	73.200	73.350	72.560	72.750	51.792	10,306,400
2014-08-04	72.870	73.470	72.830	73.260	52.155	13,114,200
2014-08-01	73.670	73.850	71.820	72.550	51.649	15,202,500
2014-07-31	75.390	75.600	73.650	73.720	52.482	15,257,100
2014-07-30	75.680	76.230	75.150	76.040	54.134	10,726,100
2014-07-29	75.650	75.950	75.260	75.310	53.614	11,324,900
2014-07-28	76.100	76.250	75.530	75.830	53.985	10,938,900
2014-07-25	76.000	76.580	75.820	76.100	54.177	13,574,800
2014-07-24	77.600	77.630	75.660	76.170	54.227	37,728,500
2014-07-23	81.890	81.970	81.420	81.600	58.092	10,326,300
2014-07-22	80.090	81.870	79.990	81.530	58.042	10,753,200
2014-07-21	79.410	79.970	79.110	79.670	56.718	7,654,300
2014-07-18	78.550	79.430	78.250	79.390	56.519	8,373,000
2014-07-17	79.110	79.210	77.880	78.110	55.608	12,569,900
2014-07-16	79.720	79.940	79.580	79.620	56.683	6,266,900
2014-07-15	79.390	79.910	79.150	79.440	56.555	5,984,000
2014-07-14	79.440	79.780	79.380	79.520	56.612	7,609,800
2014-07-11	79.900	80.200	79.150	79.600	56.668	8,623,300
2014-07-10	79.930	80.680	79.800	80.430	57.259	5,090,200
2014-07-09	81.110	81.110	80.380	80.770	57.501	5,071,200
2014-07-08	80.630	80.860	80.420	80.650	57.416	7,787,900
2014-07-07	80.670	80.950	80.210	80.820	57.537	5,873,900
2014-07-03	80.500	81.280	80.090	80.990	57.658	5,735,700
2014-07-02	79.810	80.430	79.700	80.170	57.074	5,440,100
2014-07-01	79.350	79.820	78.930	79.730	56.761	5,872,300
2014-06-30	79.150	79.390	78.650	79.200	56.384	6,562,000
2014-06-27	78.570	79.040	78.180	78.990	56.234	7,732,900
2014-06-26	78.400	79.130	78.080	78.770	56.078	7,556,200
2014-06-25	78.500	78.550	77.910	78.050	55.565	10,701,100
2014-06-24	79.310	79.870	78.680	78.780	56.085	10,652,000
2014-06-23	79.630	79.990	79.320	79.430	56.547	6,145,700
2014-06-20	79.980	79.990	79.440	79.860	56.854	11,878,200
2014-06-19	79.300	79.800	79.190	79.750	56.775	6,781,300
2014-06-18	79.680	79.680	78.630	79.190	56.377	7,340,100
2014-06-17	78.430	79.420	78.400	79.160	56.355	6,840,400
2014-06-16	78.830	79.390	78.450	78.650	55.992	10,423,700
2014-06-13	79.460	79.820	78.930	79.110	56.320	7,440,200
2014-06-12	79.130	79.760	78.810	79.340	56.483	7,524,900
2014-06-11	79.000	79.500	78.440	79.210	56.391	7,404,600
2014-06-10	79.960	79.960	79.140	79.180	56.369	8,582,900
2014-06-09	80.280	80.470	79.700	79.950	56.918	5,181,500
2014-06-06	80.200	80.500	79.800	80.380	57.224	6,387,900
2014-06-05	79.830	79.930	79.150	79.660	56.711	9,176,200
2014-06-04	80.320	80.390	79.700	79.920	56.896	6,658,500
2014-06-03	80.180	80.680	79.960	80.400	57.238	7,554,500
2014-06-02	80.660	80.790	80.040	80.480	57.295	7,238,400
2014-05-30	80.330	80.530	79.920	80.450	56.975	7,337,000

← NewerPage 52 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.