Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	80.580	80.580	79.880	80.190	56.790	9,704,000
2014-05-28	80.200	80.740	80.160	80.220	56.812	7,659,100
2014-05-27	79.930	80.500	79.900	80.460	56.982	8,079,500
2014-05-23	79.980	79.990	79.490	79.880	56.571	4,580,600
2014-05-22	79.480	79.920	79.430	79.560	56.344	6,303,800
2014-05-21	79.170	79.980	79.120	79.670	56.422	7,671,500
2014-05-20	79.950	80.350	79.520	79.860	56.557	8,434,000
2014-05-19	79.220	79.990	79.200	79.810	56.521	5,427,200
2014-05-16	79.700	79.770	78.760	79.420	56.245	8,376,800
2014-05-15	80.340	80.810	79.180	79.780	56.500	10,423,100
2014-05-14	79.830	80.990	79.830	80.410	56.946	8,228,200
2014-05-13	79.920	80.390	79.780	80.370	56.918	5,854,300
2014-05-12	79.720	80.120	79.620	79.970	56.635	6,632,100
2014-05-09	79.940	79.940	78.580	79.500	56.302	5,965,900
2014-05-08	79.340	80.090	78.960	79.500	56.302	7,434,600
2014-05-07	79.720	79.930	78.430	79.330	56.181	8,794,700
2014-05-06	79.230	79.630	78.750	79.310	56.167	8,169,500
2014-05-05	78.760	79.920	78.510	79.560	56.344	7,525,600
2014-05-02	79.300	79.300	78.500	78.990	55.941	6,063,000
2014-05-01	78.530	79.490	78.530	78.990	55.941	7,017,800
2014-04-30	78.560	78.860	78.140	78.710	55.742	9,443,100
2014-04-29	78.640	79.010	78.230	78.520	55.608	8,034,000
2014-04-28	78.000	78.600	77.370	78.050	55.275	12,603,300
2014-04-25	77.590	77.880	77.330	77.610	54.963	10,507,700
2014-04-24	77.500	78.620	76.770	77.870	55.147	22,779,700
2014-04-23	81.000	81.000	80.160	80.710	57.159	13,593,900
2014-04-22	81.170	81.340	80.580	80.610	57.088	8,098,800
2014-04-21	81.190	81.660	80.560	80.930	57.315	5,963,900
2014-04-17	80.140	81.340	80.040	81.320	57.591	10,566,100
2014-04-16	79.990	80.280	79.420	80.180	56.783	7,286,100
2014-04-15	78.990	79.940	78.500	79.490	56.295	8,785,700
2014-04-14	78.700	79.200	78.030	79.140	56.047	8,170,500
2014-04-11	77.530	78.920	77.530	78.010	55.247	9,288,900
2014-04-10	80.100	80.300	77.850	78.070	55.289	10,322,000
2014-04-09	79.260	79.940	78.850	79.930	56.606	8,468,500
2014-04-08	77.710	78.940	77.480	78.890	55.870	9,079,100
2014-04-07	78.000	79.260	77.600	78.080	55.296	10,082,600
2014-04-04	81.090	81.360	78.460	78.530	55.615	11,250,700
2014-04-03	80.210	81.300	80.210	80.550	57.045	8,723,900
2014-04-02	79.980	80.260	79.750	80.140	56.755	7,410,400
2014-04-01	79.420	80.160	78.990	80.100	56.727	10,588,800
2014-03-31	79.490	79.610	78.810	78.860	55.849	7,769,900
2014-03-28	79.500	79.500	78.100	79.280	56.146	8,550,900
2014-03-27	78.420	79.720	78.310	79.050	55.983	10,373,200
2014-03-26	78.820	79.620	78.310	78.310	55.459	14,202,600
2014-03-25	78.130	78.760	77.990	78.560	55.636	8,131,800
2014-03-24	78.440	78.700	77.310	77.740	55.055	11,314,000
2014-03-21	79.030	79.030	77.510	78.190	55.374	27,473,300
2014-03-20	76.780	78.370	76.700	78.100	55.310	10,264,100
2014-03-19	77.220	77.570	76.420	76.810	54.397	7,808,200
2014-03-18	77.190	77.750	76.900	77.450	54.850	7,932,100
2014-03-17	75.720	77.310	75.530	77.020	54.545	13,851,500
2014-03-14	75.230	75.910	74.500	74.740	52.931	10,508,000
2014-03-13	77.000	77.120	75.390	75.630	53.561	8,956,100
2014-03-12	76.590	77.140	76.310	76.970	54.510	6,897,300
2014-03-11	77.090	77.200	76.580	76.710	54.326	8,272,900
2014-03-10	76.790	77.070	76.550	77.070	54.581	7,704,100
2014-03-07	77.100	77.200	76.440	76.790	54.383	7,276,900
2014-03-06	77.000	77.180	76.540	77.000	54.531	7,747,100
2014-03-05	76.440	76.960	75.790	76.670	54.298	6,774,600

← NewerPage 53 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.