Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	52.300	52.940	52.020	52.040	35.284	11,140,800
2011-10-11	52.020	52.110	51.510	51.650	35.019	10,261,400
2011-10-10	51.010	52.140	50.590	52.090	35.318	11,462,600
2011-10-07	50.940	51.000	49.640	50.230	34.057	14,967,900
2011-10-06	50.580	50.960	50.000	50.870	34.491	14,772,800
2011-10-05	49.630	50.900	49.330	50.770	34.423	18,589,300
2011-10-04	47.060	49.560	46.400	49.430	33.514	26,093,400
2011-10-03	48.210	49.350	47.380	47.650	32.307	27,986,500
2011-09-30	49.460	50.300	48.630	48.630	32.972	18,776,200
2011-09-29	51.900	52.220	48.810	50.130	33.989	17,633,700
2011-09-28	52.100	52.520	50.970	51.060	34.619	11,527,300
2011-09-27	51.550	52.780	50.750	51.780	35.107	16,746,200
2011-09-26	50.390	50.890	49.240	50.580	34.294	20,218,700
2011-09-23	49.770	50.700	49.250	50.290	34.097	18,270,000
2011-09-22	49.990	51.260	48.960	50.030	33.921	24,362,400
2011-09-21	52.880	53.690	51.650	51.660	35.026	15,156,800
2011-09-20	53.920	54.300	53.040	53.110	36.009	14,759,300
2011-09-19	53.060	53.910	52.410	53.670	36.389	12,067,400
2011-09-16	53.800	53.940	53.120	53.870	36.525	19,353,600
2011-09-15	53.740	53.920	52.450	53.630	36.362	16,107,300
2011-09-14	52.600	53.750	51.880	53.070	35.982	15,498,700
2011-09-13	51.480	52.520	51.400	52.320	35.474	18,400,800
2011-09-12	49.610	51.430	49.610	51.390	34.843	16,409,200
2011-09-09	51.070	51.270	49.800	50.400	34.172	19,825,100
2011-09-08	51.570	53.280	51.290	51.550	34.952	18,431,400
2011-09-07	50.340	51.690	50.270	51.690	35.046	18,934,900
2011-09-06	48.400	49.560	47.600	49.450	33.528	14,432,600
2011-09-02	49.980	50.450	49.250	49.680	33.684	14,692,800
2011-09-01	51.920	52.870	51.020	51.060	34.619	13,690,400
2011-08-31	51.840	52.160	50.900	51.460	34.891	15,897,300
2011-08-30	50.550	51.700	50.170	51.240	34.741	15,801,300
2011-08-29	49.650	51.070	49.440	50.920	34.524	14,572,200
2011-08-26	46.990	49.610	46.290	48.940	33.182	20,783,600
2011-08-25	48.160	48.540	46.780	46.950	31.833	13,935,000
2011-08-24	48.220	48.330	46.880	47.930	32.497	15,209,800
2011-08-23	46.730	48.060	46.570	48.060	32.440	15,315,600
2011-08-22	47.700	47.810	45.980	46.400	31.319	15,673,200
2011-08-19	47.230	48.170	46.440	46.520	31.400	24,555,800
2011-08-18	49.040	49.150	47.360	47.950	32.365	23,793,700
2011-08-17	50.980	51.450	49.970	51.010	34.431	14,115,400
2011-08-16	50.480	51.460	49.960	51.070	34.471	17,782,900
2011-08-15	50.750	51.410	50.210	51.260	34.599	13,058,700
2011-08-12	49.900	51.240	49.180	50.500	34.086	19,422,000
2011-08-11	47.730	50.040	47.550	49.550	33.445	25,079,800
2011-08-10	48.400	49.020	47.130	47.260	31.900	32,161,800
2011-08-09	47.890	49.890	46.700	49.890	33.675	32,115,100
2011-08-08	49.260	50.000	46.880	47.290	31.920	33,418,800
2011-08-05	51.810	51.980	48.970	51.020	34.437	28,090,800
2011-08-04	52.850	53.090	51.200	51.250	34.593	19,556,100
2011-08-03	53.220	53.810	52.700	53.730	36.267	15,274,300
2011-08-02	53.630	54.020	52.950	53.010	35.781	16,681,900
2011-08-01	55.340	55.440	53.410	54.120	36.530	16,892,000
2011-07-29	54.390	55.370	54.060	54.780	36.975	15,256,200
2011-07-28	54.710	55.610	54.460	54.990	37.117	11,737,400
2011-07-27	56.000	56.150	54.390	54.590	36.847	15,638,100
2011-07-26	56.850	56.990	56.300	56.540	38.163	10,082,700
2011-07-25	56.920	57.510	56.660	56.810	38.346	11,346,900
2011-07-22	57.160	57.710	56.760	57.460	38.784	13,586,300
2011-07-21	56.000	57.250	55.870	56.940	38.433	24,125,900
2011-07-20	58.690	59.400	57.100	57.300	38.676	27,542,500

← NewerPage 64 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.