Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-06	38.200	38.980	37.950	38.650	25.672	15,794,700
2010-08-05	38.210	38.700	38.120	38.500	25.572	8,991,900
2010-08-04	38.390	38.620	38.010	38.430	25.526	9,949,000
2010-08-03	38.590	38.800	38.300	38.460	25.546	10,250,000
2010-08-02	38.330	39.000	38.020	38.760	25.745	14,618,500
2010-07-30	38.260	38.390	37.760	38.080	25.293	22,121,300
2010-07-29	39.350	39.420	38.260	38.780	25.758	21,457,700
2010-07-28	39.350	39.430	38.610	38.760	25.745	12,468,500
2010-07-27	39.450	39.500	39.130	39.220	26.051	12,596,900
2010-07-26	38.720	39.280	38.720	39.240	26.064	13,197,900
2010-07-23	39.030	39.660	38.780	39.080	25.958	31,483,800
2010-07-22	38.340	39.520	38.300	39.110	25.978	56,097,800
2010-07-21	36.860	37.000	35.810	36.160	24.018	22,929,300
2010-07-20	36.080	36.780	35.740	36.750	24.410	17,065,100
2010-07-19	36.260	37.080	36.200	36.770	24.423	19,903,100
2010-07-16	36.970	37.220	35.740	35.960	23.885	24,808,900
2010-07-15	36.990	37.120	36.380	36.880	24.496	18,840,400
2010-07-14	36.240	37.090	35.980	36.900	24.510	31,169,000
2010-07-13	35.510	35.980	35.340	35.950	23.879	21,447,600
2010-07-12	34.740	35.330	34.510	35.100	23.314	23,745,400
2010-07-09	34.050	34.140	33.560	33.910	22.524	12,516,300
2010-07-08	33.790	33.990	33.250	33.930	22.537	19,367,000
2010-07-07	32.820	33.470	32.440	33.380	22.172	16,002,300
2010-07-06	32.660	33.320	32.450	32.650	21.687	19,301,000
2010-07-02	31.870	32.680	31.650	32.370	21.501	16,296,400
2010-07-01	32.790	32.880	31.630	31.960	21.228	31,598,700
2010-06-30	33.000	33.650	32.730	32.840	21.813	19,652,800
2010-06-29	33.780	33.790	32.870	33.140	22.012	27,848,100
2010-06-28	34.630	34.880	34.010	34.040	22.610	13,573,600
2010-06-25	34.700	34.900	34.280	34.570	22.962	22,399,500
2010-06-24	35.220	35.300	34.630	34.790	23.108	21,380,600
2010-06-23	35.610	35.810	35.270	35.420	23.527	15,067,500
2010-06-22	35.760	36.360	35.550	35.570	23.626	16,287,900
2010-06-21	35.850	36.170	35.360	35.640	23.673	12,371,800
2010-06-18	35.750	36.070	35.570	35.690	23.706	25,396,000
2010-06-17	35.240	35.770	35.010	35.710	23.719	15,326,600
2010-06-16	35.400	35.440	34.800	35.080	23.301	22,472,000
2010-06-15	35.000	35.600	34.990	35.580	23.633	13,798,100
2010-06-14	35.700	35.880	34.720	34.790	23.108	15,705,300
2010-06-11	34.540	35.470	34.520	35.360	23.487	14,716,800
2010-06-10	35.160	35.170	34.330	35.030	23.268	30,719,400
2010-06-09	35.300	35.380	34.630	34.720	23.062	24,109,300
2010-06-08	34.850	35.310	34.570	35.270	23.427	22,531,100
2010-06-07	35.350	35.770	34.970	35.010	23.254	18,554,400
2010-06-04	35.750	36.220	35.150	35.300	23.447	23,085,900
2010-06-03	36.250	36.810	35.780	36.470	24.224	20,295,100
2010-06-02	35.130	36.040	34.700	36.020	23.925	21,472,100
2010-06-01	35.450	36.080	34.960	35.070	23.294	19,262,600
2010-05-28	35.410	35.930	35.160	35.560	23.620	21,246,900
2010-05-27	35.350	35.600	35.100	35.560	23.620	23,507,900
2010-05-26	35.750	36.100	34.760	34.880	23.168	26,677,500
2010-05-25	34.890	35.660	34.520	35.610	23.527	24,935,000
2010-05-24	35.600	36.150	35.430	35.670	23.566	16,315,100
2010-05-21	35.100	36.280	34.830	35.890	23.712	28,635,800
2010-05-20	35.750	36.240	35.250	35.590	23.513	27,571,300
2010-05-19	36.680	36.890	36.170	36.450	24.082	18,550,600
2010-05-18	37.020	37.460	36.500	36.710	24.253	22,975,400
2010-05-17	37.460	37.700	36.770	37.370	24.689	22,359,900
2010-05-14	37.760	38.040	36.900	37.300	24.643	19,744,400
2010-05-13	37.970	38.680	37.770	37.960	25.079	18,366,800

← NewerPage 69 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.