Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	69.390	70.370	69.390	70.090	49.172	14,610,700
2013-09-09	68.000	69.370	68.000	69.300	48.618	13,633,400
2013-09-06	67.980	68.450	67.370	68.020	47.720	10,267,200
2013-09-05	67.330	67.960	67.240	67.830	47.587	8,074,600
2013-09-04	66.820	67.510	66.800	67.280	47.201	7,900,100
2013-09-03	66.920	67.740	66.520	66.750	46.829	11,906,500
2013-08-30	66.630	66.660	65.740	66.280	46.499	8,441,300
2013-08-29	66.570	67.140	66.400	66.710	46.555	6,551,500
2013-08-28	66.070	66.840	65.990	66.560	46.451	8,511,300
2013-08-27	66.310	66.650	65.910	66.020	46.074	9,058,400
2013-08-26	67.030	67.240	66.800	66.950	46.723	10,388,700
2013-08-23	67.010	67.340	66.600	67.150	46.862	8,374,900
2013-08-22	66.690	67.170	66.640	67.130	46.848	6,694,200
2013-08-21	66.310	67.000	66.190	66.570	46.458	8,471,500
2013-08-20	66.530	67.140	66.310	66.710	46.555	9,064,900
2013-08-19	66.880	67.400	66.290	66.330	46.290	9,063,600
2013-08-16	66.690	67.420	66.690	66.900	46.688	13,888,900
2013-08-15	66.350	66.950	66.200	66.950	46.723	11,462,800
2013-08-14	67.080	67.220	66.630	66.960	46.730	9,322,600
2013-08-13	66.730	67.450	66.530	67.250	46.932	12,605,200
2013-08-12	65.890	66.620	65.800	66.460	46.381	7,244,700
2013-08-09	66.340	66.550	66.040	66.270	46.248	7,891,400
2013-08-08	65.590	66.640	65.360	66.350	46.304	12,876,400
2013-08-07	65.270	65.840	65.000	65.210	45.509	9,489,900
2013-08-06	66.180	66.300	65.530	65.590	45.774	7,952,400
2013-08-05	65.410	66.390	65.330	66.250	46.234	13,249,800
2013-08-02	64.890	66.760	64.890	66.750	46.583	19,320,500
2013-08-01	64.780	65.480	64.310	65.270	45.550	11,595,600
2013-07-31	64.600	64.950	64.400	64.560	45.055	12,417,500
2013-07-30	64.720	65.190	64.390	64.510	45.020	11,528,900
2013-07-29	64.470	64.900	64.170	64.240	44.832	9,304,700
2013-07-26	62.920	64.800	62.830	64.610	45.090	18,064,400
2013-07-25	63.490	64.450	62.890	63.420	44.259	24,796,700
2013-07-24	62.890	62.960	61.190	61.390	42.843	20,129,500
2013-07-23	62.270	62.750	62.210	62.300	43.478	9,017,900
2013-07-22	61.680	62.210	61.490	62.210	43.415	12,712,900
2013-07-19	61.220	61.570	61.090	61.460	42.891	14,614,700
2013-07-18	61.940	62.020	60.820	61.120	42.654	23,681,900
2013-07-17	62.050	62.660	61.560	62.650	43.722	12,761,700
2013-07-16	61.490	61.880	61.200	61.850	43.164	13,334,400
2013-07-15	61.390	61.660	60.850	61.280	42.766	14,772,100
2013-07-12	61.350	62.020	61.290	62.020	43.282	11,053,300
2013-07-11	61.150	61.370	60.810	61.300	42.780	13,293,700
2013-07-10	59.230	60.650	59.200	60.440	42.180	19,127,100
2013-07-09	60.150	60.340	59.020	59.390	41.447	24,848,100
2013-07-08	60.750	60.940	59.830	59.990	41.866	17,681,600
2013-07-05	60.750	60.960	60.270	60.950	42.536	11,158,000
2013-07-03	60.740	61.340	60.660	60.910	42.508	4,380,100
2013-07-02	60.740	61.240	60.630	60.920	42.515	7,922,200
2013-07-01	61.490	61.610	60.900	60.960	42.543	7,457,400
2013-06-28	60.640	61.630	60.550	61.090	42.633	13,533,100
2013-06-27	61.630	61.770	60.660	61.080	42.626	14,249,000
2013-06-26	62.560	62.920	61.170	61.270	42.759	22,000,700
2013-06-25	60.420	62.380	60.370	61.810	43.136	21,204,900
2013-06-24	60.000	60.210	59.460	59.880	41.789	17,769,700
2013-06-21	60.930	61.050	60.220	60.670	42.340	25,052,800
2013-06-20	61.400	61.860	60.670	60.920	42.515	14,425,500
2013-06-19	62.630	62.800	61.830	61.910	43.206	11,231,900
2013-06-18	62.290	62.730	62.010	62.380	43.534	11,624,400
2013-06-17	61.610	62.350	61.490	62.070	43.317	13,528,500

← NewerPage 56 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.