Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	55.990	57.240	55.870	56.980	38.460	15,014,500
2011-07-18	54.870	55.310	54.530	55.280	37.313	16,182,500
2011-07-15	55.050	55.500	54.640	54.960	37.097	17,684,400
2011-07-14	56.100	56.440	54.290	54.920	37.070	19,155,100
2011-07-13	57.050	57.090	56.010	56.090	37.860	18,093,300
2011-07-12	58.260	58.590	56.210	56.520	38.150	23,141,300
2011-07-11	58.730	58.930	57.760	58.240	39.311	12,988,300
2011-07-08	58.790	59.370	58.080	59.360	40.067	12,385,600
2011-07-07	58.900	59.480	58.860	59.260	39.999	12,644,800
2011-07-06	57.880	58.750	57.880	58.700	39.621	11,176,800
2011-07-05	57.750	58.250	57.510	58.140	39.243	10,848,700
2011-07-01	56.790	57.980	56.440	57.880	39.068	12,142,000
2011-06-30	55.660	56.850	55.510	56.790	38.332	12,463,000
2011-06-29	55.600	55.930	55.250	55.430	37.414	11,919,400
2011-06-28	54.830	55.670	54.710	55.450	37.428	9,556,000
2011-06-27	54.080	55.110	53.640	54.750	36.955	9,797,900
2011-06-24	54.770	54.960	54.090	54.190	36.577	9,494,400
2011-06-23	53.120	54.980	53.060	54.960	37.097	15,571,600
2011-06-22	54.140	54.410	53.670	53.990	36.442	9,110,300
2011-06-21	53.660	54.990	53.150	54.430	36.739	12,010,100
2011-06-20	52.530	53.530	52.130	53.480	36.098	14,746,000
2011-06-17	53.920	54.300	52.600	52.690	35.565	25,241,200
2011-06-16	54.120	54.210	52.420	52.990	35.767	19,464,800
2011-06-15	55.230	55.560	53.800	54.100	36.516	16,790,500
2011-06-14	54.870	55.870	54.750	55.580	37.515	12,006,100
2011-06-13	54.790	54.890	54.240	54.400	36.719	10,670,800
2011-06-10	55.700	55.740	54.360	54.600	36.854	14,544,000
2011-06-09	56.130	56.470	55.680	55.870	37.711	9,161,600
2011-06-08	56.240	56.520	55.520	56.300	38.001	12,158,000
2011-06-07	56.620	57.080	56.470	56.510	38.143	10,225,200
2011-06-06	56.900	57.490	56.420	56.480	38.123	10,121,500
2011-06-03	57.120	58.160	56.950	57.040	38.501	12,474,800
2011-06-02	57.340	58.310	57.340	57.800	39.014	12,697,400
2011-06-01	58.430	58.950	56.980	57.150	38.575	14,968,700
2011-05-31	57.950	58.590	57.660	58.590	39.547	15,104,300
2011-05-27	57.340	57.800	57.060	57.350	38.710	7,678,400
2011-05-26	56.740	57.550	56.540	57.170	38.589	12,897,000
2011-05-25	56.340	57.420	56.330	56.990	38.467	10,928,000
2011-05-24	56.510	57.010	55.950	56.310	37.863	10,251,800
2011-05-23	56.490	56.700	55.920	56.380	37.910	12,499,600
2011-05-20	57.220	57.750	57.030	57.380	38.582	15,272,900
2011-05-19	56.620	57.670	56.620	57.300	38.529	11,938,100
2011-05-18	56.230	56.780	55.770	56.450	37.957	12,429,000
2011-05-17	56.380	56.490	55.660	56.350	37.890	13,989,800
2011-05-16	57.180	57.760	56.480	56.700	38.125	13,330,200
2011-05-13	57.340	57.830	56.770	57.120	38.408	11,209,100
2011-05-12	56.260	57.650	56.140	57.340	38.556	10,900,000
2011-05-11	56.820	57.720	56.190	56.590	38.051	11,009,200
2011-05-10	56.940	57.100	56.340	56.910	38.266	9,149,700
2011-05-09	56.750	56.920	55.990	56.660	38.098	8,056,600
2011-05-06	56.750	57.540	56.330	56.570	38.038	10,727,500
2011-05-05	55.640	56.820	55.590	56.130	37.742	11,000,000
2011-05-04	56.320	57.010	55.420	56.080	37.708	12,761,100
2011-05-03	57.310	57.540	55.960	56.490	37.984	11,700,000
2011-05-02	57.440	57.900	56.980	57.240	38.488	12,022,000
2011-04-29	57.580	57.990	56.840	57.090	38.387	32,037,700
2011-04-28	57.760	58.000	57.150	57.580	38.717	12,300,000
2011-04-27	57.830	58.460	57.100	58.180	39.120	15,949,400
2011-04-26	57.120	57.510	56.930	57.220	38.475	12,100,000
2011-04-25	56.370	57.180	56.210	56.820	38.206	9,934,800

← NewerPage 65 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.