Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-11-01	45.520	46.000	45.140	45.330	30.260	11,199,500
2010-10-29	44.550	45.630	44.550	45.160	30.147	16,651,700
2010-10-28	44.850	44.910	44.410	44.420	29.653	11,982,900
2010-10-27	43.480	44.510	43.440	44.480	29.693	11,449,300
2010-10-26	43.980	43.990	43.210	43.940	29.332	15,805,500
2010-10-25	44.350	44.500	44.200	44.330	29.593	10,215,900
2010-10-22	43.850	44.270	43.610	44.180	29.493	12,473,200
2010-10-21	44.440	44.510	42.450	43.980	29.359	24,931,600
2010-10-20	44.260	44.900	44.260	44.380	29.626	11,523,700
2010-10-19	44.250	44.570	43.500	44.220	29.519	15,934,400
2010-10-18	44.780	44.800	44.130	44.490	29.699	12,225,400
2010-10-15	45.410	45.510	44.490	44.790	29.900	18,075,400
2010-10-14	45.020	45.350	44.810	45.040	30.067	11,317,500
2010-10-13	44.970	45.510	44.740	45.320	30.254	13,543,300
2010-10-12	44.180	45.000	43.770	44.790	29.900	13,712,800
2010-10-11	44.670	44.700	43.940	44.180	29.493	10,971,300
2010-10-08	44.480	44.910	44.050	44.760	29.880	12,349,900
2010-10-07	44.910	44.960	44.140	44.550	29.740	11,965,000
2010-10-06	44.210	44.680	43.870	44.650	29.806	21,696,900
2010-10-05	44.420	44.900	44.080	44.260	29.546	18,459,700
2010-10-04	44.430	44.430	43.350	43.890	29.299	13,941,400
2010-10-01	45.510	45.600	43.920	44.260	29.546	22,457,600
2010-09-30	45.070	45.750	44.770	45.130	30.127	35,751,700
2010-09-29	43.760	44.510	43.700	44.310	29.579	14,499,000
2010-09-28	44.690	44.850	43.700	44.070	29.419	23,000,500
2010-09-27	44.320	45.000	44.140	44.590	29.766	14,009,400
2010-09-24	43.950	44.970	43.860	44.550	29.740	22,619,300
2010-09-23	42.950	43.740	42.760	43.650	29.139	20,206,800
2010-09-22	43.550	43.760	42.700	43.300	28.905	16,158,500
2010-09-21	43.210	43.870	43.110	43.510	29.045	16,763,100
2010-09-20	42.580	43.100	42.570	43.010	28.711	15,241,800
2010-09-17	42.120	42.750	41.940	42.530	28.391	31,733,900
2010-09-16	41.800	42.300	41.650	41.970	28.017	16,596,100
2010-09-15	41.100	42.210	41.010	41.980	28.024	18,992,800
2010-09-14	40.850	41.380	40.580	41.110	27.443	12,885,900
2010-09-13	40.940	41.360	40.740	41.000	27.370	16,787,200
2010-09-10	41.020	41.040	40.070	40.420	26.983	15,098,000
2010-09-09	41.160	41.220	40.520	40.900	27.303	12,190,400
2010-09-08	40.640	41.140	40.630	40.920	27.316	14,073,500
2010-09-07	40.110	40.820	39.920	40.570	27.083	18,520,500
2010-09-03	40.280	40.470	39.760	40.380	26.956	14,187,700
2010-09-02	39.690	40.030	39.450	40.020	26.716	12,671,500
2010-09-01	38.960	40.150	38.920	39.600	26.435	27,619,100
2010-08-31	38.180	38.760	37.810	38.300	25.567	18,049,100
2010-08-30	38.390	38.770	38.290	38.290	25.561	11,909,900
2010-08-27	38.500	38.850	37.740	38.640	25.794	16,263,700
2010-08-26	38.670	38.820	37.980	38.280	25.554	14,506,600
2010-08-25	37.670	38.730	37.650	38.460	25.674	18,753,000
2010-08-24	38.400	38.480	37.760	38.040	25.267	15,738,700
2010-08-23	39.190	39.450	38.410	38.540	25.599	12,942,000
2010-08-20	38.110	39.090	38.000	38.910	25.845	19,152,600
2010-08-19	38.750	38.840	37.720	38.110	25.313	21,575,900
2010-08-18	39.100	39.410	38.610	39.040	25.931	13,506,000
2010-08-17	38.960	39.790	38.930	39.140	25.998	22,319,800
2010-08-16	37.880	38.890	37.450	38.640	25.665	14,222,100
2010-08-13	38.000	38.340	37.830	37.950	25.207	16,372,000
2010-08-12	37.830	38.890	37.800	38.240	25.400	19,582,900
2010-08-11	39.200	39.440	38.440	39.360	26.144	21,455,400
2010-08-10	39.500	40.000	39.080	39.780	26.423	17,159,200
2010-08-09	38.870	39.940	38.830	39.750	26.403	18,715,600

← NewerPage 68 of 79 · 4,735 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.