Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	64.010	64.360	62.680	62.730	43.205	13,227,400
2012-09-24	63.500	63.900	63.040	63.670	43.853	11,306,100
2012-09-21	64.790	64.960	64.230	64.270	44.266	18,609,400
2012-09-20	64.650	64.760	63.190	64.350	44.321	13,921,400
2012-09-19	65.040	65.450	64.510	65.080	44.824	10,002,100
2012-09-18	64.610	65.350	64.500	65.080	44.824	8,571,000
2012-09-17	65.040	65.050	64.430	64.810	44.638	10,085,900
2012-09-14	64.170	65.280	64.070	64.880	44.686	15,970,700
2012-09-13	62.580	64.250	62.500	63.850	43.977	13,965,900
2012-09-12	62.300	62.630	61.970	62.440	43.006	8,675,400
2012-09-11	61.310	62.160	61.300	61.850	42.599	9,352,200
2012-09-10	61.990	62.670	61.140	61.290	42.214	12,110,300
2012-09-07	62.500	62.960	61.880	61.930	42.654	11,786,200
2012-09-06	61.300	62.670	61.200	62.620	43.130	11,152,700
2012-09-05	60.700	60.880	60.280	60.680	41.793	7,637,100
2012-09-04	61.200	61.400	60.420	60.810	41.711	9,460,200
2012-08-31	61.590	61.700	60.780	61.460	42.157	9,017,800
2012-08-30	61.640	61.970	61.070	61.200	41.978	7,724,400
2012-08-29	61.980	62.460	61.780	62.110	42.603	7,550,600
2012-08-28	62.220	62.550	61.870	62.010	42.534	7,113,600
2012-08-27	62.540	62.610	62.030	62.370	42.781	5,579,600
2012-08-24	61.980	62.620	61.750	62.430	42.822	6,402,100
2012-08-23	62.040	62.330	61.750	62.040	42.555	5,463,600
2012-08-22	62.150	62.470	61.650	62.170	42.644	7,209,900
2012-08-21	62.800	63.290	61.590	62.080	42.582	12,461,300
2012-08-20	63.100	63.290	62.350	62.800	43.076	7,624,000
2012-08-17	62.900	63.340	62.550	63.290	43.412	13,204,000
2012-08-16	62.700	63.000	62.510	62.570	42.918	9,448,300
2012-08-15	62.210	62.790	61.910	62.520	42.884	7,968,200
2012-08-14	62.410	63.090	62.160	62.390	42.795	10,231,100
2012-08-13	61.630	62.190	61.440	62.100	42.596	10,550,300
2012-08-10	61.710	62.050	61.360	61.980	42.513	5,528,500
2012-08-09	61.530	62.000	61.270	62.000	42.527	7,022,400
2012-08-08	61.240	61.550	60.980	61.450	42.150	6,544,000
2012-08-07	60.330	61.400	60.240	61.340	42.074	10,143,300
2012-08-06	60.410	60.500	60.010	60.130	41.244	7,178,400
2012-08-03	59.920	60.350	59.310	60.240	41.320	9,843,000
2012-08-02	58.740	59.700	58.160	58.880	40.387	9,858,200
2012-08-01	60.090	60.170	59.060	59.520	40.826	8,362,600
2012-07-31	59.190	60.190	59.150	59.680	40.936	12,198,300
2012-07-30	59.230	59.860	58.960	59.150	40.572	7,936,700
2012-07-27	58.820	59.530	58.310	59.340	40.703	12,054,200
2012-07-26	58.040	58.770	57.740	58.210	39.927	10,885,800
2012-07-25	56.690	57.710	56.400	57.280	39.290	10,990,200
2012-07-24	57.430	57.490	56.300	56.790	38.953	8,767,200
2012-07-23	56.530	57.660	56.070	57.320	39.317	11,996,000
2012-07-20	58.190	58.590	57.630	57.680	39.564	12,627,500
2012-07-19	58.850	58.890	57.490	58.440	40.085	26,039,100
2012-07-18	54.560	56.640	54.550	56.050	38.446	21,808,000
2012-07-17	54.600	55.330	53.090	54.460	37.355	15,934,200
2012-07-16	55.260	55.330	53.960	54.360	37.287	11,611,400
2012-07-13	53.640	55.190	53.620	54.980	37.712	10,125,400
2012-07-12	53.840	54.390	53.110	53.730	36.855	11,685,300
2012-07-11	54.970	55.150	53.620	54.370	37.294	14,663,200
2012-07-10	55.490	55.860	54.800	55.170	37.842	10,072,300
2012-07-09	55.390	56.000	54.930	55.320	37.945	7,805,700
2012-07-06	55.870	56.230	54.830	55.310	37.938	8,514,400
2012-07-05	56.270	56.680	55.770	56.250	38.583	10,344,500
2012-07-03	55.920	56.540	55.750	56.260	38.590	7,578,700
2012-07-02	55.650	55.860	54.870	55.670	38.185	9,894,500

← NewerPage 60 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.