Qualcomm Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-17	45.580	45.990	45.460	45.990	30.136	10,331,600
2009-11-16	45.900	46.250	45.290	45.510	29.822	13,389,700
2009-11-13	45.290	46.000	45.240	45.770	29.992	16,408,000
2009-11-12	44.700	45.190	44.520	44.850	29.389	14,235,300
2009-11-11	44.370	44.750	44.350	44.660	29.265	15,688,700
2009-11-10	44.660	44.750	44.290	44.350	29.062	12,513,100
2009-11-09	44.240	45.000	44.150	44.750	29.324	17,822,100
2009-11-06	43.520	43.970	43.400	43.900	28.767	15,993,400
2009-11-05	43.050	43.880	42.920	43.850	28.734	36,536,700
2009-11-04	42.410	42.730	41.510	41.600	27.260	24,228,800
2009-11-03	41.730	42.290	41.490	42.220	27.666	18,756,500
2009-11-02	41.350	42.000	41.080	41.810	27.397	14,658,200
2009-10-30	42.630	43.080	41.320	41.330	27.083	21,347,500
2009-10-29	42.000	42.550	41.870	42.270	27.699	20,375,900
2009-10-28	41.080	41.980	41.000	41.630	27.279	22,598,900
2009-10-27	40.810	41.320	40.690	41.000	26.867	15,087,200
2009-10-26	40.560	41.460	40.370	40.680	26.657	17,075,000
2009-10-23	40.800	41.110	40.530	40.700	26.670	16,368,300
2009-10-22	40.730	41.240	40.150	41.080	26.919	25,352,700
2009-10-21	41.260	41.950	41.260	41.410	27.135	17,578,200
2009-10-20	41.830	41.950	41.100	41.310	27.070	17,423,000
2009-10-19	41.990	42.340	41.560	42.060	27.561	13,123,100
2009-10-16	42.480	42.560	41.320	41.960	27.496	22,745,600
2009-10-15	42.110	42.480	41.880	42.450	27.817	15,883,200
2009-10-14	41.840	42.360	41.610	42.230	27.673	23,035,100
2009-10-13	41.630	41.840	41.080	41.290	27.057	15,438,400
2009-10-12	41.730	42.010	41.190	41.540	27.220	13,729,700
2009-10-09	41.460	41.770	40.500	41.700	27.325	34,598,100
2009-10-08	42.680	42.680	41.370	41.450	27.161	24,421,700
2009-10-07	42.420	42.660	42.020	42.180	27.640	15,330,100
2009-10-06	42.280	43.400	42.210	42.620	27.928	24,579,800
2009-10-05	41.600	42.290	41.340	41.940	27.483	17,797,200
2009-10-02	42.380	42.620	41.220	41.440	27.155	34,710,100
2009-10-01	44.610	44.640	42.500	42.700	27.981	31,958,800
2009-09-30	45.720	45.830	44.510	44.980	29.475	20,262,600
2009-09-29	45.930	46.030	45.250	45.500	29.815	15,807,800
2009-09-28	45.140	46.350	45.020	45.970	30.123	18,495,300
2009-09-25	44.470	45.130	44.300	44.700	29.291	19,489,800
2009-09-24	44.420	44.860	44.180	44.660	29.265	19,006,700
2009-09-23	44.600	44.910	44.180	44.230	28.983	17,875,800
2009-09-22	44.990	44.990	44.330	44.590	29.219	14,733,400
2009-09-21	44.040	44.990	44.010	44.870	29.403	14,616,500
2009-09-18	45.350	45.390	44.000	44.460	29.134	30,873,500
2009-09-17	45.500	45.650	44.870	45.020	29.501	17,542,300
2009-09-16	45.840	45.930	44.940	45.710	29.953	20,764,900
2009-09-15	46.000	46.130	45.640	45.750	29.979	15,419,600
2009-09-14	46.160	46.480	45.800	46.230	30.294	11,977,800
2009-09-11	46.650	46.710	45.920	46.610	30.543	10,466,300
2009-09-10	46.140	46.750	45.890	46.650	30.569	14,269,700
2009-09-09	45.770	46.540	45.210	46.220	30.287	22,253,000
2009-09-08	45.900	46.040	45.510	46.020	30.156	15,377,600
2009-09-04	45.030	45.970	44.750	45.720	29.959	14,684,900
2009-09-03	45.200	45.300	44.130	45.020	29.501	31,352,700
2009-09-02	45.000	45.810	44.680	45.420	29.763	14,383,600
2009-09-01	46.040	46.720	45.050	45.350	29.717	19,279,500
2009-08-31	47.000	47.000	45.990	46.420	30.418	15,871,600
2009-08-28	47.730	48.200	46.940	47.220	30.942	11,981,100
2009-08-27	47.380	47.570	46.800	47.250	30.962	10,719,700
2009-08-26	46.990	47.780	46.760	47.530	31.146	14,478,300
2009-08-25	47.270	47.850	46.880	46.990	30.680	21,489,900

← NewerPage 72 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.