Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	57.250	57.620	56.560	56.940	38.287	23,134,900
2011-04-20	54.700	55.400	54.500	55.270	37.164	19,894,600
2011-04-19	53.290	53.690	52.880	53.420	35.920	12,006,400
2011-04-18	52.200	53.330	52.040	53.290	35.832	14,744,200
2011-04-15	52.840	53.460	52.110	53.140	35.731	17,165,100
2011-04-14	51.990	52.850	51.450	52.600	35.368	11,655,600
2011-04-13	52.860	52.930	52.010	52.680	35.422	9,503,100
2011-04-12	52.800	52.970	51.730	52.250	35.133	11,995,000
2011-04-11	53.870	54.470	53.340	53.400	35.906	11,699,300
2011-04-08	54.000	54.350	53.320	53.630	36.061	10,353,400
2011-04-07	53.360	54.320	53.050	53.230	35.792	12,491,700
2011-04-06	53.110	53.890	52.990	53.540	36.000	13,380,900
2011-04-05	53.020	53.640	52.400	52.580	35.355	13,467,000
2011-04-04	54.540	54.710	52.480	53.110	35.711	18,238,600
2011-04-01	55.070	55.190	54.250	54.470	36.626	12,306,100
2011-03-31	54.560	54.950	54.340	54.830	36.868	13,222,200
2011-03-30	54.370	54.610	53.800	54.510	36.653	11,044,700
2011-03-29	52.440	54.090	52.360	53.910	36.249	14,946,800
2011-03-28	52.950	53.280	52.100	52.180	35.086	10,237,600
2011-03-25	53.830	53.990	52.720	52.750	35.469	13,574,400
2011-03-24	52.610	53.770	52.070	53.720	36.121	14,733,200
2011-03-23	52.470	52.580	51.700	52.450	35.268	12,067,700
2011-03-22	53.580	53.760	52.350	52.490	35.294	13,843,400
2011-03-21	53.240	54.110	53.030	53.630	36.061	17,208,200
2011-03-18	52.830	53.160	50.760	51.710	34.770	33,360,000
2011-03-17	52.620	53.470	51.990	52.320	35.180	24,685,600
2011-03-16	52.500	52.820	50.400	50.500	33.956	31,062,900
2011-03-15	51.140	53.280	50.100	53.000	35.637	35,441,300
2011-03-14	52.970	53.600	52.750	53.480	35.960	18,606,600
2011-03-11	53.700	54.080	53.390	53.610	36.047	18,941,000
2011-03-10	54.410	54.970	53.840	54.040	36.337	22,114,400
2011-03-09	56.850	56.850	54.910	55.000	36.982	24,466,200
2011-03-08	56.720	57.490	55.550	57.150	38.428	22,049,900
2011-03-07	58.490	58.590	56.820	57.580	38.717	13,540,500
2011-03-04	58.790	58.880	57.600	58.150	39.100	11,720,000
2011-03-03	57.700	58.980	57.670	58.840	39.564	13,214,700
2011-03-02	57.880	58.180	56.970	57.100	38.394	16,651,100
2011-03-01	59.840	59.840	57.800	58.040	39.026	16,764,200
2011-02-28	58.990	59.800	58.910	59.580	40.062	13,613,700
2011-02-25	58.120	59.200	57.900	59.020	39.685	11,344,000
2011-02-24	57.300	58.110	57.000	57.800	38.865	15,159,100
2011-02-23	57.900	58.400	56.520	57.010	38.334	16,344,700
2011-02-22	58.560	58.990	57.890	58.240	39.033	19,936,700
2011-02-18	59.040	59.430	58.660	59.190	39.670	17,282,600
2011-02-17	58.310	59.010	58.200	59.000	39.542	11,068,600
2011-02-16	58.890	58.980	58.250	58.540	39.234	11,659,200
2011-02-15	58.010	58.960	57.920	58.640	39.301	16,375,300
2011-02-14	57.740	58.800	57.610	58.170	38.986	17,488,200
2011-02-11	56.760	57.650	56.680	57.600	38.604	12,165,500
2011-02-10	56.170	57.190	55.880	57.000	38.202	16,392,900
2011-02-09	55.950	56.370	55.750	56.210	37.672	12,581,500
2011-02-08	55.490	56.100	55.350	56.100	37.599	13,862,700
2011-02-07	55.110	55.620	54.830	55.070	36.908	11,605,200
2011-02-04	55.040	55.380	54.500	55.230	37.016	12,603,100
2011-02-03	54.000	55.240	53.810	54.980	36.848	17,150,900
2011-02-02	54.770	54.900	53.880	53.990	36.185	17,626,200
2011-02-01	54.300	55.270	54.110	55.080	36.915	17,000,000
2011-01-31	53.850	54.470	53.070	54.130	36.278	16,182,100
2011-01-28	54.100	54.690	53.390	53.740	36.017	22,935,600
2011-01-27	54.200	55.000	53.770	54.900	36.794	50,785,700

← NewerPage 66 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.