Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-12	38.000	38.390	37.720	38.160	25.211	17,607,400
2010-05-11	37.070	37.910	37.050	37.480	24.762	17,506,700
2010-05-10	37.410	37.810	37.100	37.370	24.689	22,752,400
2010-05-07	36.440	36.860	35.230	36.500	24.115	36,415,300
2010-05-06	37.360	37.630	35.560	36.670	24.227	28,231,500
2010-05-05	37.200	37.890	37.000	37.630	24.861	18,405,100
2010-05-04	38.270	38.300	37.010	37.600	24.841	25,189,600
2010-05-03	38.910	39.050	38.310	38.640	25.529	19,361,900
2010-04-30	39.150	39.290	38.610	38.680	25.555	18,461,000
2010-04-29	38.970	39.220	38.770	38.980	25.753	17,668,400
2010-04-28	38.220	38.850	38.000	38.820	25.647	27,704,200
2010-04-27	38.230	38.840	37.840	37.920	25.053	35,398,400
2010-04-26	38.270	38.710	37.780	38.110	25.178	25,646,700
2010-04-23	38.980	39.030	37.800	38.250	25.271	64,242,900
2010-04-22	39.750	40.350	38.880	39.330	25.984	96,916,600
2010-04-21	43.330	43.390	42.270	42.630	28.165	34,304,500
2010-04-20	42.740	43.350	42.490	43.290	28.601	14,784,600
2010-04-19	42.630	42.990	42.250	42.750	28.244	14,960,500
2010-04-16	42.680	42.980	42.250	42.740	28.237	23,840,800
2010-04-15	42.660	43.180	42.480	42.700	28.211	16,214,200
2010-04-14	42.230	42.800	42.100	42.600	28.145	19,717,700
2010-04-13	42.030	42.390	41.800	42.300	27.947	10,762,400
2010-04-12	42.030	42.460	42.000	42.230	27.900	8,808,700
2010-04-09	42.200	42.370	41.850	42.170	27.861	16,152,000
2010-04-08	42.690	42.720	42.090	42.400	28.013	12,994,300
2010-04-07	42.370	42.870	42.370	42.770	28.257	16,091,300
2010-04-06	42.220	42.560	42.190	42.430	28.032	10,067,800
2010-04-05	42.600	43.010	42.390	42.530	28.099	14,692,200
2010-04-01	42.170	42.460	42.140	42.270	27.927	16,319,600
2010-03-31	41.990	42.220	41.840	41.960	27.722	14,932,000
2010-03-30	42.450	42.500	41.940	42.130	27.834	20,721,000
2010-03-29	41.970	42.090	41.600	41.760	27.590	11,592,700
2010-03-26	42.000	42.540	41.610	41.830	27.636	29,773,800
2010-03-25	42.540	43.840	42.000	42.190	27.874	67,289,200
2010-03-24	40.240	40.430	40.020	40.190	26.553	12,980,800
2010-03-23	40.430	40.580	40.030	40.520	26.771	13,840,700
2010-03-22	40.080	40.540	39.870	40.280	26.612	16,394,500
2010-03-19	40.520	40.610	39.780	40.050	26.460	33,417,800
2010-03-18	39.230	40.530	39.160	40.430	26.711	45,529,100
2010-03-17	39.050	39.200	38.710	38.900	25.700	23,287,400
2010-03-16	38.900	39.110	38.590	39.010	25.773	27,699,200
2010-03-15	39.000	39.060	38.660	38.870	25.680	17,334,500
2010-03-12	39.120	39.390	38.800	38.950	25.733	20,712,100
2010-03-11	38.860	39.250	38.710	39.100	25.832	16,325,300
2010-03-10	38.570	39.100	38.500	38.880	25.687	15,250,000
2010-03-09	38.730	38.910	38.500	38.680	25.555	20,134,400
2010-03-08	38.830	39.010	38.610	38.790	25.628	13,854,600
2010-03-05	39.490	39.520	38.620	38.760	25.608	26,466,900
2010-03-04	38.940	39.280	38.580	39.250	25.932	29,404,500
2010-03-03	38.480	39.160	38.370	38.690	25.562	42,163,800
2010-03-02	36.750	38.460	36.570	37.930	25.059	77,896,200
2010-03-01	36.820	36.820	35.460	35.560	23.494	59,161,000
2010-02-26	37.120	37.130	36.510	36.680	24.234	30,557,500
2010-02-25	37.230	38.000	36.470	37.180	24.564	34,843,000
2010-02-24	38.610	38.670	37.670	37.870	25.020	27,111,500
2010-02-23	39.000	39.150	38.400	38.540	25.350	17,926,000
2010-02-22	39.810	39.890	38.690	39.010	25.659	27,657,900
2010-02-19	39.810	39.850	39.470	39.590	26.041	26,638,700
2010-02-18	39.470	39.940	39.390	39.810	26.185	19,503,800
2010-02-17	39.100	39.700	39.020	39.430	25.936	24,733,000

← NewerPage 70 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.