Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	73.020	73.500	72.850	73.180	51.585	6,507,100
2013-12-03	73.190	73.460	72.930	73.310	51.677	7,944,900
2013-12-02	73.530	73.870	73.240	73.440	51.768	8,851,600
2013-11-29	73.520	73.890	73.260	73.580	51.867	6,060,000
2013-11-27	73.240	73.580	72.810	73.560	51.853	7,915,200
2013-11-26	72.690	73.650	72.590	73.650	51.670	16,426,800
2013-11-25	71.090	72.530	70.960	72.490	50.856	16,549,300
2013-11-22	71.910	73.090	71.870	72.960	51.186	12,561,200
2013-11-21	70.400	71.810	70.400	71.710	50.309	13,592,000
2013-11-20	71.950	72.400	70.910	71.030	49.832	15,105,700
2013-11-19	72.180	72.430	71.730	71.840	50.400	10,544,800
2013-11-18	72.280	72.300	71.720	71.940	50.470	10,955,800
2013-11-15	71.340	72.180	71.100	72.170	50.631	14,220,700
2013-11-14	69.980	71.480	69.850	71.220	49.965	14,855,400
2013-11-13	68.990	70.030	68.550	70.030	49.130	13,677,400
2013-11-12	67.540	68.570	67.540	68.510	48.064	9,940,700
2013-11-11	67.300	67.920	67.180	67.620	47.439	10,570,000
2013-11-08	67.420	68.040	67.060	67.450	47.320	14,752,500
2013-11-07	66.830	67.750	66.250	67.090	47.067	33,825,700
2013-11-06	69.430	69.810	68.670	69.740	48.927	13,386,400
2013-11-05	69.250	69.550	68.860	69.010	48.414	8,602,600
2013-11-04	70.140	70.190	69.250	69.570	48.807	9,294,400
2013-11-01	69.530	70.000	69.320	69.900	49.039	10,847,200
2013-10-31	69.190	69.980	68.760	69.490	48.751	11,205,000
2013-10-30	68.990	69.350	68.830	69.040	48.435	7,184,700
2013-10-29	68.730	69.390	68.600	68.930	48.358	8,219,900
2013-10-28	68.390	68.620	67.960	68.540	48.085	7,655,100
2013-10-25	67.200	68.270	67.000	68.270	47.895	10,251,700
2013-10-24	67.460	67.510	66.820	66.940	46.962	7,021,700
2013-10-23	68.260	68.500	66.920	67.040	47.032	13,641,800
2013-10-22	68.850	69.250	68.790	68.920	48.351	8,090,900
2013-10-21	68.510	68.950	68.360	68.770	48.246	5,636,100
2013-10-18	68.470	68.970	68.220	68.400	47.987	8,244,700
2013-10-17	68.290	68.760	67.850	68.700	48.197	7,436,700
2013-10-16	68.500	69.100	68.390	68.870	48.316	8,290,300
2013-10-15	68.000	68.700	67.800	68.170	47.825	7,727,500
2013-10-14	67.110	67.940	66.920	67.750	47.530	5,548,100
2013-10-11	66.960	67.600	66.590	67.550	47.390	7,119,400
2013-10-10	66.220	66.970	66.000	66.840	46.892	7,416,700
2013-10-09	66.550	66.580	65.470	65.710	46.099	11,099,600
2013-10-08	67.180	67.230	66.260	66.350	46.548	8,077,900
2013-10-07	66.390	67.650	66.300	67.190	47.138	12,189,800
2013-10-04	67.250	68.190	67.130	68.020	47.720	7,852,400
2013-10-03	67.720	67.720	66.700	67.110	47.081	6,164,200
2013-10-02	67.030	67.740	66.950	67.680	47.481	6,106,600
2013-10-01	67.400	67.880	67.170	67.490	47.348	6,876,700
2013-09-30	66.940	67.590	66.550	67.320	47.229	8,551,800
2013-09-27	68.190	68.280	67.080	67.380	47.271	10,850,300
2013-09-26	69.080	69.350	68.700	68.870	48.316	4,987,100
2013-09-25	68.440	69.070	68.260	68.750	48.232	7,053,700
2013-09-24	68.720	68.910	68.140	68.510	48.064	8,067,600
2013-09-23	70.000	70.230	68.880	68.980	48.393	13,520,800
2013-09-20	69.520	69.890	69.000	69.060	48.450	18,278,300
2013-09-19	69.710	70.040	69.420	69.460	48.730	12,310,200
2013-09-18	69.470	69.870	68.910	69.640	48.856	11,062,900
2013-09-17	68.360	69.460	68.150	69.420	48.702	14,140,700
2013-09-16	69.020	69.050	67.970	68.090	47.769	12,018,800
2013-09-13	69.210	69.240	68.360	68.580	48.113	11,713,800
2013-09-12	68.730	69.720	68.500	68.810	48.274	17,294,200
2013-09-11	68.290	68.600	67.490	68.090	47.769	21,086,500

← NewerPage 55 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.