Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	75.500	76.790	75.350	76.110	53.901	13,513,600
2014-03-03	74.620	74.640	73.040	73.630	52.145	11,401,400
2014-02-28	75.410	75.430	74.850	75.290	53.072	9,451,900
2014-02-27	74.890	75.260	74.500	75.190	53.002	9,465,100
2014-02-26	75.150	75.500	74.900	75.050	52.903	5,545,900
2014-02-25	75.620	75.880	74.740	74.910	52.805	6,974,800
2014-02-24	75.970	75.990	75.390	75.430	53.171	9,191,900
2014-02-21	76.180	76.550	75.570	75.610	53.298	8,725,000
2014-02-20	75.960	76.200	75.680	75.950	53.538	7,194,200
2014-02-19	75.370	75.990	75.110	75.770	53.411	8,527,600
2014-02-18	76.250	76.250	75.530	75.600	53.291	8,850,100
2014-02-14	76.010	76.420	75.820	76.280	53.770	8,325,500
2014-02-13	76.000	76.750	76.000	76.440	53.883	9,047,200
2014-02-12	75.660	76.650	75.660	76.420	53.869	11,498,600
2014-02-11	74.810	75.730	74.530	75.620	53.305	8,934,900
2014-02-10	74.200	74.730	73.890	74.690	52.649	7,598,300
2014-02-07	73.400	74.470	73.200	74.410	52.452	8,891,200
2014-02-06	72.740	73.330	72.320	73.240	51.627	8,178,700
2014-02-05	72.100	72.660	72.030	72.370	51.014	10,481,600
2014-02-04	73.400	73.450	72.280	72.510	51.113	11,704,500
2014-02-03	73.670	73.950	72.930	73.320	51.684	15,929,600
2014-01-31	72.680	74.490	72.620	74.220	52.318	15,420,700
2014-01-30	72.650	73.400	71.970	73.260	51.641	17,741,800
2014-01-29	71.400	72.080	70.980	71.120	50.133	16,625,000
2014-01-28	72.000	73.140	71.750	71.990	50.746	18,188,900
2014-01-27	74.010	74.360	72.740	73.200	51.599	12,580,700
2014-01-24	75.290	75.440	74.060	74.080	52.220	11,916,500
2014-01-23	75.490	75.900	75.160	75.870	53.481	8,078,300
2014-01-22	75.500	75.860	75.120	75.780	53.418	7,242,400
2014-01-21	75.000	75.570	74.860	75.460	53.192	8,806,800
2014-01-17	74.700	74.980	74.430	74.730	52.678	12,272,700
2014-01-16	74.470	74.880	74.010	74.720	52.671	10,263,200
2014-01-15	73.470	74.690	73.400	74.510	52.523	10,000,700
2014-01-14	72.370	73.700	72.370	73.390	51.733	9,924,300
2014-01-13	73.780	74.270	72.830	73.220	51.613	8,576,300
2014-01-10	74.110	74.500	73.170	73.870	52.071	8,877,600
2014-01-09	74.040	74.100	73.680	73.910	52.100	9,067,900
2014-01-08	73.150	73.680	72.680	73.680	51.938	8,976,900
2014-01-07	72.800	73.310	72.600	73.240	51.627	5,902,700
2014-01-06	73.080	73.200	72.550	72.700	51.247	7,696,200
2014-01-03	73.330	73.480	72.440	72.890	51.381	7,970,400
2014-01-02	73.610	73.770	73.260	73.320	51.684	10,110,200
2013-12-31	73.760	74.320	73.640	74.250	52.339	5,725,100
2013-12-30	73.660	73.900	73.500	73.570	51.860	5,389,900
2013-12-27	73.750	74.020	73.660	73.800	52.022	5,042,300
2013-12-26	73.050	73.680	73.050	73.480	51.797	4,609,200
2013-12-24	72.670	73.250	72.640	73.040	51.486	2,597,500
2013-12-23	73.520	73.560	72.520	72.840	51.345	9,168,100
2013-12-20	72.410	73.040	72.240	72.910	51.395	21,662,500
2013-12-19	73.150	73.300	72.130	72.430	51.056	8,790,300
2013-12-18	72.700	73.210	71.680	73.180	51.585	9,383,500
2013-12-17	72.660	72.980	72.260	72.920	51.402	8,615,500
2013-12-16	73.220	73.260	72.500	72.790	51.310	9,029,400
2013-12-13	73.450	73.460	72.530	72.580	51.162	8,723,400
2013-12-12	73.000	73.420	72.490	72.730	51.268	7,509,600
2013-12-11	74.000	74.110	72.960	73.010	51.465	10,018,000
2013-12-10	73.300	73.840	73.090	73.380	51.726	10,720,800
2013-12-09	73.880	74.190	72.940	73.370	51.719	8,881,800
2013-12-06	73.600	73.970	73.100	73.760	51.994	6,883,800
2013-12-05	73.010	73.430	72.900	73.230	51.620	7,728,800

← NewerPage 54 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.