Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	56.140	56.360	55.430	55.910	38.055	12,663,500
2012-01-06	55.910	56.400	55.860	56.160	38.225	8,040,100
2012-01-05	55.870	56.200	55.290	56.060	38.157	11,518,500
2012-01-04	55.220	56.200	54.560	55.830	38.000	17,589,100
2012-01-03	55.880	55.980	54.670	55.270	37.619	11,238,300
2011-12-30	54.680	54.990	54.660	54.700	37.231	4,839,700
2011-12-29	54.460	54.940	54.430	54.850	37.333	5,869,300
2011-12-28	54.800	54.950	54.080	54.340	36.986	7,060,400
2011-12-27	54.300	54.990	54.010	54.870	37.347	6,505,300
2011-12-23	54.600	54.740	53.950	54.630	37.183	5,670,400
2011-12-22	53.490	54.520	53.460	54.380	37.013	8,842,100
2011-12-21	54.190	54.400	52.800	53.490	36.408	9,900,600
2011-12-20	52.870	54.340	52.790	54.110	36.830	14,330,300
2011-12-19	53.000	53.070	51.760	51.920	35.339	11,687,300
2011-12-16	52.900	53.830	52.420	52.610	35.809	19,842,900
2011-12-15	53.750	53.770	52.190	52.550	35.768	11,703,900
2011-12-14	54.180	54.310	52.690	53.100	36.142	12,866,900
2011-12-13	55.390	55.730	53.790	54.190	36.884	13,936,000
2011-12-12	54.410	54.860	54.000	54.780	37.286	9,916,800
2011-12-09	53.990	55.400	53.750	55.180	37.558	11,624,600
2011-12-08	54.050	54.990	53.880	54.070	36.802	15,566,800
2011-12-07	54.530	54.740	53.550	54.450	37.061	13,303,600
2011-12-06	54.610	55.160	54.050	54.830	37.320	10,991,200
2011-12-05	55.170	55.180	53.690	54.490	37.088	14,662,200
2011-12-02	55.400	55.700	54.290	54.340	36.986	12,762,900
2011-12-01	54.700	55.090	54.360	54.730	37.251	9,834,300
2011-11-30	54.800	55.120	54.080	54.800	37.299	18,229,000
2011-11-29	53.990	54.580	52.850	53.110	36.149	13,534,500
2011-11-28	53.420	54.040	53.190	53.940	36.714	12,526,700
2011-11-25	51.680	53.000	51.680	51.860	35.298	8,318,700
2011-11-23	53.420	53.480	51.600	52.030	35.414	24,129,500
2011-11-22	53.940	55.020	53.930	54.480	37.081	13,234,300
2011-11-21	54.390	54.770	53.800	54.270	36.938	15,544,300
2011-11-18	56.550	56.560	55.440	55.670	37.745	14,375,500
2011-11-17	56.640	57.170	55.410	56.380	38.226	19,433,700
2011-11-16	56.720	57.970	56.310	56.880	38.565	15,504,500
2011-11-15	56.780	57.750	56.480	57.400	38.918	13,231,100
2011-11-14	56.570	57.500	56.440	57.100	38.715	16,660,300
2011-11-11	55.920	56.990	55.660	56.620	38.389	12,743,100
2011-11-10	56.140	56.220	54.650	55.210	37.433	11,669,600
2011-11-09	55.680	56.500	54.950	55.410	37.569	15,984,600
2011-11-08	57.140	57.290	56.260	57.030	38.667	12,956,900
2011-11-07	55.800	56.990	55.800	56.920	38.592	14,850,000
2011-11-04	55.140	56.670	55.110	56.500	38.308	21,851,700
2011-11-03	56.280	56.960	54.760	56.110	38.043	44,713,900
2011-11-02	51.100	52.320	51.070	52.180	35.379	26,757,000
2011-11-01	49.920	50.820	49.780	50.140	33.996	22,660,500
2011-10-31	52.680	53.110	51.600	51.600	34.985	21,419,300
2011-10-28	53.410	53.500	52.710	53.230	36.091	11,445,300
2011-10-27	53.090	54.000	52.500	53.520	36.287	17,147,900
2011-10-26	52.820	52.830	50.790	51.600	34.985	20,141,700
2011-10-25	53.410	53.700	52.200	52.320	35.474	12,847,600
2011-10-24	52.400	53.800	52.360	53.610	36.348	11,234,700
2011-10-21	52.760	52.840	51.480	52.020	35.270	18,194,900
2011-10-20	52.810	53.260	51.720	52.010	35.263	17,086,100
2011-10-19	53.800	54.430	52.360	52.600	35.663	15,090,300
2011-10-18	53.600	54.950	53.080	54.560	36.992	13,141,700
2011-10-17	54.700	54.900	53.340	53.640	36.369	10,745,800
2011-10-14	54.050	55.030	53.840	54.980	37.277	16,257,800
2011-10-13	51.940	53.410	51.900	53.310	36.145	12,541,000

← NewerPage 63 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.