Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-16	39.090	39.300	38.700	39.020	25.666	34,301,800
2010-02-12	38.180	39.000	37.980	38.840	25.547	37,313,700
2010-02-11	37.270	38.120	37.000	38.010	25.002	34,201,400
2010-02-10	37.710	38.160	37.320	37.430	24.620	23,742,400
2010-02-09	37.920	38.290	37.640	37.910	24.936	28,585,600
2010-02-08	38.110	38.190	37.470	37.510	24.673	27,373,800
2010-02-05	38.410	38.600	37.430	38.040	25.021	39,365,100
2010-02-04	39.270	39.280	38.150	38.170	25.107	39,883,900
2010-02-03	38.960	39.720	38.600	39.630	26.067	36,836,200
2010-02-02	39.820	39.890	38.980	39.260	25.824	45,670,300
2010-02-01	39.250	39.970	38.680	39.770	26.159	54,762,600
2010-01-29	40.830	40.880	38.490	39.190	25.778	112,830,300
2010-01-28	42.110	42.110	40.010	40.480	26.626	130,892,200
2010-01-27	46.520	47.310	46.270	47.200	31.046	27,302,900
2010-01-26	46.900	47.470	46.560	46.890	30.842	18,325,500
2010-01-25	46.970	47.690	46.700	46.910	30.856	15,304,700
2010-01-22	48.110	48.570	46.670	46.780	30.770	22,205,300
2010-01-21	48.320	49.000	47.920	48.090	31.632	18,703,200
2010-01-20	48.910	48.940	47.790	48.350	31.803	18,151,500
2010-01-19	48.620	49.700	48.550	49.320	32.441	16,564,800
2010-01-15	48.610	49.040	48.110	48.530	31.921	21,540,300
2010-01-14	48.260	48.720	48.220	48.370	31.816	13,751,800
2010-01-13	48.850	48.950	48.230	48.700	32.033	12,426,700
2010-01-12	48.860	49.210	48.070	48.490	31.895	18,009,100
2010-01-11	49.580	49.690	48.640	49.290	32.421	14,672,400
2010-01-08	49.110	49.800	48.890	49.470	32.539	25,938,200
2010-01-07	47.750	49.020	47.550	48.980	32.217	25,266,300
2010-01-06	48.260	48.430	47.380	47.600	31.309	22,743,800
2010-01-05	47.520	48.320	47.500	48.070	31.619	24,241,000
2010-01-04	46.790	47.310	46.570	46.940	30.875	14,570,200
2009-12-31	46.880	46.920	46.260	46.260	30.428	7,696,900
2009-12-30	46.310	46.990	46.240	46.860	30.823	7,559,300
2009-12-29	46.260	46.880	46.120	46.650	30.685	8,834,400
2009-12-28	46.050	46.290	45.750	46.260	30.428	7,410,700
2009-12-24	45.940	46.110	45.790	46.100	30.323	3,760,100
2009-12-23	45.980	46.000	45.720	45.950	30.224	8,751,300
2009-12-22	45.650	45.900	45.390	45.840	30.152	9,687,400
2009-12-21	44.880	45.740	44.810	45.410	29.869	11,653,500
2009-12-18	44.330	44.600	44.050	44.570	29.316	18,465,600
2009-12-17	44.670	44.830	44.240	44.310	29.145	9,368,300
2009-12-16	44.900	45.040	44.650	44.690	29.395	9,732,900
2009-12-15	44.580	45.260	44.450	44.880	29.520	11,314,100
2009-12-14	45.100	45.220	44.580	44.670	29.382	11,754,500
2009-12-11	45.620	45.880	44.730	44.900	29.533	16,493,100
2009-12-10	45.020	45.790	44.950	45.560	29.968	14,892,100
2009-12-09	44.350	44.870	44.180	44.770	29.448	11,420,800
2009-12-08	44.710	45.200	44.130	44.590	29.330	13,153,600
2009-12-07	45.110	45.420	44.800	44.890	29.527	8,485,800
2009-12-04	45.030	45.680	44.680	45.160	29.704	14,667,900
2009-12-03	45.050	45.280	44.600	44.630	29.356	10,750,100
2009-12-02	45.220	45.550	44.900	45.060	29.639	12,581,400
2009-12-01	45.000	45.470	44.880	45.060	29.639	14,140,300
2009-11-30	44.820	45.070	44.320	45.000	29.599	11,359,600
2009-11-27	44.750	45.390	44.690	44.990	29.593	6,171,900
2009-11-25	45.700	45.840	45.340	45.440	29.889	8,328,900
2009-11-24	45.900	46.000	45.380	45.560	29.968	11,106,300
2009-11-23	45.250	45.900	45.250	45.550	29.961	9,401,500
2009-11-20	44.760	45.250	44.760	45.100	29.553	12,558,200
2009-11-19	45.050	45.360	44.550	45.090	29.547	14,917,900
2009-11-18	45.830	45.930	45.200	45.490	29.809	13,170,700

← NewerPage 71 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.