Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	55.710	55.950	54.470	55.680	38.192	13,548,300
2012-06-28	54.580	55.200	53.770	54.300	37.245	13,326,100
2012-06-27	53.900	55.440	53.840	54.910	37.664	11,946,400
2012-06-26	53.770	54.490	53.410	53.920	36.985	14,081,800
2012-06-25	55.130	55.370	53.450	53.560	36.738	18,901,100
2012-06-22	55.270	55.940	55.140	55.640	38.165	13,144,700
2012-06-21	57.170	57.350	55.040	55.130	37.815	15,252,300
2012-06-20	57.180	57.680	56.660	57.000	39.097	13,417,100
2012-06-19	56.770	57.320	56.670	57.020	39.111	10,031,500
2012-06-18	56.120	57.300	55.800	56.770	38.940	12,788,200
2012-06-15	56.390	57.160	55.620	56.500	38.755	30,969,900
2012-06-14	58.890	58.890	56.010	56.790	38.953	27,236,900
2012-06-13	59.350	59.690	58.670	58.940	40.428	7,527,900
2012-06-12	57.950	59.450	57.600	59.400	40.744	14,961,900
2012-06-11	58.970	59.290	57.670	57.790	39.639	12,484,000
2012-06-08	57.930	58.920	57.540	58.760	40.305	8,861,500
2012-06-07	59.140	59.500	57.830	58.000	39.783	9,156,700
2012-06-06	57.400	58.560	57.250	58.400	40.058	12,956,000
2012-06-05	55.540	57.300	55.450	57.180	39.221	11,730,700
2012-06-04	55.120	55.920	54.920	55.850	38.309	12,294,600
2012-06-01	55.970	56.410	54.850	55.120	37.808	17,494,600
2012-05-31	57.290	57.710	56.300	57.310	39.310	13,411,000
2012-05-30	57.490	58.010	56.870	57.450	39.406	11,060,800
2012-05-29	57.900	58.750	57.610	58.390	39.879	10,972,600
2012-05-25	57.200	57.730	57.000	57.320	39.149	8,024,300
2012-05-24	58.410	58.680	56.650	57.150	39.033	13,447,300
2012-05-23	57.500	58.420	57.090	58.140	39.709	15,300,000
2012-05-22	57.410	58.300	57.350	57.930	39.565	16,014,200
2012-05-21	55.850	57.580	55.850	57.220	39.080	20,321,700
2012-05-18	57.460	58.300	55.720	55.980	38.233	20,135,200
2012-05-17	59.260	59.360	56.550	57.160	39.039	24,028,100
2012-05-16	61.660	61.930	59.070	59.110	40.371	21,045,600
2012-05-15	61.550	62.500	61.270	61.440	41.963	10,579,300
2012-05-14	61.170	62.130	60.970	61.460	41.976	7,552,900
2012-05-11	62.050	63.060	61.570	61.860	42.249	9,305,500
2012-05-10	62.590	62.800	62.220	62.480	42.673	8,300,000
2012-05-09	61.950	62.900	61.810	62.010	42.352	12,259,900
2012-05-08	61.730	62.810	60.860	62.670	42.803	14,090,600
2012-05-07	61.280	62.310	61.250	61.920	42.290	8,798,200
2012-05-04	63.040	63.070	61.380	61.910	42.284	14,060,800
2012-05-03	64.480	64.720	63.460	63.550	43.404	8,055,800
2012-05-02	63.210	64.300	62.760	64.240	43.875	10,374,400
2012-05-01	63.820	64.630	63.390	63.640	43.465	10,756,200
2012-04-30	63.980	64.130	63.400	63.830	43.595	8,570,800
2012-04-27	64.370	64.490	63.920	64.180	43.834	7,323,100
2012-04-26	63.320	63.990	63.100	63.910	43.649	11,419,800
2012-04-25	63.030	63.510	62.660	63.260	43.206	16,700,900
2012-04-24	61.500	62.460	61.260	61.860	42.249	15,974,500
2012-04-23	61.820	62.040	61.360	61.560	42.044	14,149,300
2012-04-20	62.840	63.310	62.220	62.250	42.516	23,033,000
2012-04-19	63.470	64.850	62.260	62.560	42.727	41,688,100
2012-04-18	67.450	67.500	66.540	66.990	45.753	21,913,700
2012-04-17	66.770	67.880	66.430	67.230	45.917	14,001,700
2012-04-16	67.340	67.500	65.530	66.250	45.248	16,189,600
2012-04-13	68.000	68.130	66.590	66.670	45.535	15,743,500
2012-04-12	66.520	68.570	66.320	68.330	46.668	15,714,300
2012-04-11	66.920	67.500	66.100	66.220	45.227	11,825,700
2012-04-10	66.680	67.100	66.070	66.220	45.227	17,300,900
2012-04-09	66.120	67.770	65.580	66.500	45.418	9,976,300
2012-04-05	67.310	67.600	67.070	67.190	45.890	15,585,300

← NewerPage 61 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.