Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	51.440	52.070	51.000	51.860	34.757	23,536,600
2011-01-25	51.430	51.570	50.620	51.520	34.529	15,922,200
2011-01-24	51.120	51.500	50.840	51.490	34.509	11,508,500
2011-01-21	51.550	52.000	51.090	51.240	34.341	18,452,800
2011-01-20	52.160	52.240	51.260	51.330	34.402	14,213,700
2011-01-19	52.710	53.100	51.890	52.140	34.945	11,567,000
2011-01-18	52.370	53.060	52.290	53.030	35.541	14,715,100
2011-01-14	51.930	52.130	51.430	52.040	34.878	11,536,900
2011-01-13	52.280	52.450	51.510	51.870	34.764	12,550,700
2011-01-12	52.250	52.340	51.590	52.340	35.079	10,673,200
2011-01-11	51.570	52.440	51.570	52.070	34.898	10,288,000
2011-01-10	51.440	52.200	51.440	51.690	34.643	17,421,100
2011-01-07	52.810	52.900	51.400	51.730	34.670	12,865,500
2011-01-06	52.110	53.030	52.040	52.670	35.300	17,894,300
2011-01-05	51.550	52.400	51.250	52.030	34.871	25,904,400
2011-01-04	50.400	51.060	49.590	50.970	34.161	24,330,000
2011-01-03	49.890	50.800	49.850	50.180	33.631	15,167,700
2010-12-31	49.640	49.830	49.000	49.490	33.169	6,304,700
2010-12-30	50.000	50.210	49.630	49.730	33.329	5,090,200
2010-12-29	49.970	50.310	49.860	49.990	33.504	7,771,700
2010-12-28	49.770	49.960	49.570	49.860	33.417	7,138,200
2010-12-27	49.400	49.800	48.980	49.610	33.249	5,871,100
2010-12-23	49.870	49.970	49.280	49.440	33.135	8,194,300
2010-12-22	49.800	50.000	49.620	49.990	33.504	6,859,600
2010-12-21	49.700	50.000	49.580	49.990	33.504	9,271,500
2010-12-20	49.720	49.830	49.150	49.440	33.135	11,902,200
2010-12-17	49.650	49.720	49.260	49.460	33.149	21,421,200
2010-12-16	49.140	49.760	48.860	49.650	33.276	12,338,900
2010-12-15	49.360	49.570	48.820	49.090	32.901	10,329,900
2010-12-14	49.300	49.500	48.830	49.180	32.961	10,036,300
2010-12-13	49.520	49.760	49.100	49.120	32.921	11,988,400
2010-12-10	49.000	49.500	48.900	49.480	33.162	11,851,800
2010-12-09	49.150	49.290	48.710	49.080	32.894	8,862,300
2010-12-08	48.570	48.890	48.270	48.880	32.760	8,634,400
2010-12-07	48.740	49.010	48.450	48.470	32.485	14,015,800
2010-12-06	48.550	48.690	48.090	48.320	32.384	10,488,700
2010-12-03	48.400	48.940	48.240	48.820	32.720	12,608,700
2010-12-02	48.040	48.650	47.890	48.490	32.498	11,108,300
2010-12-01	47.320	48.250	47.300	47.890	32.096	14,431,100
2010-11-30	46.510	47.150	46.460	46.820	31.379	18,176,000
2010-11-29	47.470	47.650	46.760	47.280	31.687	12,906,500
2010-11-26	47.780	47.940	47.550	47.700	31.969	4,296,600
2010-11-24	47.410	48.200	47.140	48.070	32.217	11,961,200
2010-11-23	47.230	47.370	46.730	47.100	31.567	17,892,100
2010-11-22	47.810	48.120	46.990	47.620	31.915	13,112,100
2010-11-19	47.620	48.050	47.410	47.960	32.016	15,850,900
2010-11-18	48.430	48.860	47.700	47.720	31.856	20,716,700
2010-11-17	46.560	48.370	46.500	47.980	32.029	25,860,200
2010-11-16	46.430	46.690	46.080	46.380	30.961	18,386,800
2010-11-15	47.610	47.820	46.860	46.870	31.288	11,573,600
2010-11-12	47.610	47.730	46.690	47.470	31.689	20,070,400
2010-11-11	46.980	48.010	46.890	47.920	31.989	13,923,000
2010-11-10	48.000	48.000	47.250	47.680	31.829	12,413,500
2010-11-09	47.860	48.240	47.390	47.920	31.989	17,430,300
2010-11-08	48.020	48.330	47.580	47.800	31.909	18,567,300
2010-11-05	47.870	48.360	47.400	48.330	32.263	20,629,500
2010-11-04	48.610	49.450	48.060	48.340	32.270	58,099,900
2010-11-03	45.210	45.760	44.620	45.690	30.501	27,224,200
2010-11-02	45.750	45.940	45.230	45.380	30.294	12,590,900
2010-11-01	45.520	46.000	45.140	45.330	30.260	11,199,500

← NewerPage 67 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.