Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	61.510	62.510	61.360	61.610	42.602	20,090,400
2012-12-20	62.930	63.160	62.530	62.860	43.466	10,469,400
2012-12-19	63.310	63.540	62.530	62.550	43.252	14,141,800
2012-12-18	62.400	63.450	62.150	63.360	43.812	12,934,000
2012-12-17	60.210	62.060	59.900	62.040	42.899	20,747,200
2012-12-14	61.580	61.970	59.440	59.830	41.371	37,041,800
2012-12-13	63.070	64.010	62.500	62.760	43.397	12,997,200
2012-12-12	64.510	64.720	63.330	63.490	43.902	11,690,000
2012-12-11	64.170	64.670	64.090	64.350	44.496	9,745,700
2012-12-10	63.800	64.240	63.670	63.930	44.206	7,277,600
2012-12-07	64.320	64.400	63.480	63.860	44.158	9,271,900
2012-12-06	63.600	64.200	63.400	64.200	44.393	8,947,000
2012-12-05	63.090	63.980	62.970	63.630	43.999	11,632,000
2012-12-04	63.440	63.580	63.000	63.470	43.715	10,194,200
2012-12-03	63.910	63.950	63.240	63.370	43.646	8,558,400
2012-11-30	63.620	63.810	63.160	63.620	43.818	13,017,300
2012-11-29	63.050	63.680	62.880	63.350	43.632	11,977,500
2012-11-28	61.860	62.680	61.670	62.650	43.150	9,932,500
2012-11-27	62.610	62.720	61.930	62.260	42.882	9,150,100
2012-11-26	62.750	63.040	62.040	62.490	43.040	11,120,000
2012-11-23	62.350	63.160	62.200	63.130	43.481	4,803,200
2012-11-21	62.170	62.550	61.880	62.140	42.799	7,841,800
2012-11-20	61.950	62.330	61.380	62.140	42.799	9,751,700
2012-11-19	62.500	62.550	62.050	62.090	42.765	12,168,800
2012-11-16	61.380	62.030	60.750	61.930	42.654	15,580,300
2012-11-15	61.640	62.290	60.840	61.280	42.207	14,634,500
2012-11-14	62.330	62.570	61.520	61.730	42.517	15,412,500
2012-11-13	61.340	62.760	61.200	62.130	42.792	13,091,200
2012-11-12	61.840	62.120	61.150	61.620	42.441	8,222,800
2012-11-09	61.120	62.240	61.040	61.620	42.441	17,209,200
2012-11-08	62.760	62.800	60.380	60.670	41.787	32,220,300
2012-11-07	59.400	59.710	58.110	58.120	40.030	22,730,600
2012-11-06	60.550	60.720	60.010	60.370	41.580	9,513,000
2012-11-05	60.140	60.550	59.800	60.430	41.621	10,384,000
2012-11-02	60.000	60.100	59.220	59.300	40.843	7,999,300
2012-11-01	58.710	59.870	58.520	59.730	41.139	9,562,000
2012-10-31	59.150	59.480	58.320	58.610	40.368	10,695,100
2012-10-26	57.800	59.210	57.700	59.040	40.664	13,502,400
2012-10-25	57.990	58.210	57.290	57.430	39.555	8,927,700
2012-10-24	58.820	58.940	57.470	57.630	39.693	11,584,500
2012-10-23	58.090	58.690	57.670	58.310	40.161	9,623,200
2012-10-22	58.500	58.780	58.030	58.680	40.416	10,730,700
2012-10-19	59.990	59.990	58.500	58.750	40.464	14,977,800
2012-10-18	61.030	61.040	59.610	59.960	41.298	15,806,600
2012-10-17	59.880	61.260	59.880	60.980	42.000	11,048,200
2012-10-16	59.490	60.450	59.200	60.360	41.573	10,443,200
2012-10-15	59.230	59.470	58.240	59.290	40.836	13,527,900
2012-10-12	59.200	59.230	58.100	58.890	40.561	14,967,800
2012-10-11	60.450	60.510	59.160	59.210	40.781	8,893,100
2012-10-10	60.200	60.270	59.650	59.780	41.174	11,534,500
2012-10-09	61.280	61.650	60.290	60.390	41.594	12,914,100
2012-10-08	62.050	62.320	61.380	61.400	42.289	9,243,200
2012-10-05	63.040	63.750	62.420	62.640	43.143	10,025,500
2012-10-04	62.150	62.780	61.670	62.650	43.150	7,068,600
2012-10-03	62.150	62.370	61.630	62.070	42.751	7,533,700
2012-10-02	62.130	62.310	61.520	61.790	42.558	8,103,700
2012-10-01	62.730	62.790	61.530	61.910	42.641	10,629,900
2012-09-28	63.060	63.220	62.270	62.470	43.026	9,603,100
2012-09-27	62.520	63.700	62.390	63.490	43.729	8,481,900
2012-09-26	62.650	63.340	62.070	62.320	42.923	10,807,500

← NewerPage 59 of 79 · 4,734 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.