NASDAQ:QCOM | Historical Stock Price | QUALCOMM INC/DE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.39$1.58$6.37$25.64$103.21$415.391991-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$42.40$43.896,024,900——
2004-12-30$42.69$44.196,364,000——
2004-12-29$42.84$44.3511,980,500——
2004-12-28$43.51$45.0410,974,800——
2004-12-27$43.44$44.9712,580,200——
2004-12-23$44.55$46.129,369,000——
2004-12-22$44.44$46.0019,654,200——
2004-12-21$43.98$45.5312,968,200——
2004-12-20$42.94$44.4510,797,900——
2004-12-17$43.36$44.8917,094,100——
2004-12-16$43.45$44.9813,545,000——
2004-12-15$44.34$45.9012,139,800——
2004-12-14$44.04$45.5913,174,300——
2004-12-13$43.90$45.459,367,800——
2004-12-10$43.30$44.829,417,600——
2004-12-09$43.43$44.9616,693,900——
2004-12-08$43.60$45.1411,731,400——
2004-12-07$42.86$44.3712,680,400——
2004-12-06$43.34$44.8710,367,100——
2004-12-03$43.50$44.9616,151,700——
2004-12-02$43.62$45.0814,356,800——
2004-12-01$43.06$44.5017,134,100——
2004-11-30$41.62$43.0210,608,700——
2004-11-29$41.59$42.9910,461,700——
2004-11-26$41.40$42.792,645,800——
2004-11-24$41.66$43.069,370,100——
2004-11-23$40.73$42.109,998,900——
2004-11-22$40.99$42.3710,582,100——
2004-11-19$40.12$41.479,795,100——
2004-11-18$41.24$42.6211,022,200——
2004-11-17$40.81$42.1814,885,000——
2004-11-16$39.64$40.9710,941,000——
2004-11-15$40.19$41.5412,540,800——
2004-11-12$40.20$41.5513,637,000——
2004-11-11$40.09$41.4312,600,300——
2004-11-10$38.84$40.1413,989,100——
2004-11-09$39.00$40.3114,958,300——
2004-11-08$38.66$39.9611,989,500——
2004-11-05$38.27$39.5522,191,000——
2004-11-04$38.07$39.3540,480,400——
2004-11-03$39.87$41.2126,121,500——
2004-11-02$40.88$42.2516,123,600——
2004-11-01$40.56$41.9216,685,800——
2004-10-29$41.60$43.0012,974,200——
2004-10-28$41.49$42.8812,109,100——
2004-10-27$41.02$42.4017,911,600——
2004-10-26$39.50$40.8323,278,100——
2004-10-25$41.14$42.5215,751,800——
2004-10-22$42.00$43.4114,411,500——
2004-10-21$44.08$45.5611,257,900——
2004-10-20$43.41$44.8712,360,200——
2004-10-19$42.80$44.2415,647,300——
2004-10-18$43.60$45.0611,199,200——
2004-10-15$42.47$43.8913,447,600——
2004-10-14$42.16$43.5710,539,800——
2004-10-13$41.55$42.9410,549,600——
2004-10-12$41.54$42.939,001,100——
2004-10-11$41.21$42.595,750,300——
2004-10-08$40.92$42.299,056,900——
2004-10-07$41.38$42.778,485,200——
2004-10-06$41.82$43.2212,025,300——
2004-10-05$41.19$42.578,888,800——
2004-10-04$40.97$42.3413,721,100——
2004-10-01$40.45$41.8115,423,500——
2004-09-30$39.04$40.3514,978,900——
2004-09-29$38.95$40.2612,337,000——
2004-09-28$38.09$39.379,850,600——
2004-09-27$38.01$39.2911,908,400——
2004-09-24$38.25$39.5310,386,900——
2004-09-23$38.72$40.0210,338,700——
2004-09-22$38.68$39.9814,366,300——
2004-09-21$39.45$40.7712,832,300——
2004-09-20$38.42$39.7117,974,400——
2004-09-17$38.83$40.1351,237,500——
2004-09-16$40.40$41.7613,151,600——
2004-09-15$40.57$41.9310,598,300——
2004-09-14$40.90$42.2712,026,200——
2004-09-13$40.40$41.7615,148,200——
2004-09-10$39.49$40.8112,550,100——
2004-09-09$39.65$40.9815,331,000——
2004-09-08$39.51$40.8415,800,000——
2004-09-07$39.33$40.6515,382,900——
2004-09-03$38.49$39.789,067,200——
2004-09-02$38.82$40.129,165,100——
2004-09-01$37.99$39.2612,677,400——
2004-08-31$38.05$39.339,349,100——
2004-08-30$37.71$38.988,032,200——
2004-08-27$38.43$39.7210,733,000——
2004-08-26$37.93$39.208,319,000——
2004-08-25$38.32$39.6110,358,400——
2004-08-24$38.01$39.2113,381,900——
2004-08-23$37.97$39.1718,880,400——
2004-08-20$37.20$38.3821,609,800——
2004-08-19$35.51$36.6310,363,300——
2004-08-18$36.02$37.1613,559,300——
2004-08-17$34.96$36.0711,280,500——
2004-08-16$34.92$36.039,093,500——
2004-08-13$34.58$35.6812,265,400——
2004-08-12$34.59$35.6819,615,400——
2004-08-11$34.26$35.3421,493,000——
2004-08-10$34.84$35.9414,219,800——
2004-08-09$34.33$35.4115,100,600——
2004-08-06$33.78$34.8421,413,400——
2004-08-05$34.88$35.9816,437,200——
2004-08-04$35.65$36.7718,304,200——
2004-08-03$35.49$36.6115,193,200——
2004-08-02$36.03$37.1723,704,800——
2004-07-30$34.61$35.7013,811,600——
2004-07-29$35.00$36.1115,472,400——
2004-07-28$35.03$36.1419,204,000——
2004-07-27$35.22$36.3319,611,600——
2004-07-26$35.25$36.3717,890,600——
2004-07-23$35.45$36.5722,247,600——
2004-07-22$36.25$37.4035,647,400——
2004-07-21$33.84$34.9122,986,600——
2004-07-20$34.76$35.8717,025,400——
2004-07-19$34.08$35.1617,909,600——
2004-07-16$34.14$35.2216,298,600——
2004-07-15$34.44$35.5318,235,600——
2004-07-14$34.81$35.9214,245,800——
2004-07-13$35.13$36.2516,039,400——
2004-07-12$34.72$35.8218,248,400——
2004-07-09$35.28$36.4013,768,200——
2004-07-08$35.33$36.4415,319,400——
2004-07-07$35.74$36.8714,224,600——
2004-07-06$35.29$36.4123,696,800——
2004-07-02$36.13$37.2812,986,400——
2004-07-01$36.03$37.1724,813,200——
2004-06-30$36.49$37.6426,640,000——
2004-06-29$35.78$36.9134,730,600——
2004-06-28$34.33$35.4216,823,800——
2004-06-25$34.54$35.6316,388,000——
2004-06-24$34.34$35.4324,476,000——
2004-06-23$33.95$35.0217,106,800——
2004-06-22$33.97$35.0526,161,400——
2004-06-21$32.74$33.7822,149,200——
2004-06-18$33.24$34.3027,809,800——
2004-06-17$34.13$35.2011,721,400——
2004-06-16$34.38$35.4612,266,000——
2004-06-15$34.70$35.8016,933,000——
2004-06-14$34.36$35.4520,986,800——
2004-06-10$34.93$36.0413,420,600——
2004-06-09$34.23$35.3110,728,600——
2004-06-08$34.67$35.7715,837,800——
2004-06-07$34.34$35.4316,008,000——
2004-06-04$33.64$34.7018,909,000——
2004-06-03$33.82$34.8913,403,200——
2004-06-02$33.99$35.0715,521,200——
2004-06-01$34.03$35.1016,232,400——
2004-05-28$33.54$34.609,817,200——
2004-05-27$33.40$34.4616,638,200——
2004-05-26$33.29$34.3414,734,400——
2004-05-25$33.45$34.4623,334,800——
2004-05-24$32.78$33.7616,478,400——
2004-05-21$32.70$33.6815,289,000——
2004-05-20$32.10$33.0714,425,400——
2004-05-19$31.78$32.7422,675,600——
2004-05-18$32.01$32.9713,609,600——
2004-05-17$31.28$32.2217,518,200——
2004-05-14$31.83$32.7816,332,600——
2004-05-13$32.24$33.2119,302,000——
2004-05-12$31.95$32.9134,909,800——
2004-05-11$32.36$33.3319,378,200——
2004-05-10$31.82$32.7722,989,800——
2004-05-07$31.63$32.5816,511,800——
2004-05-06$31.96$32.9214,648,200——
2004-05-05$32.51$33.4814,232,800——
2004-05-04$32.33$33.3018,688,400——
2004-05-03$31.99$32.9516,179,000——
2004-04-30$31.23$32.1723,144,000——
2004-04-29$32.21$33.1718,842,600——
2004-04-28$32.56$33.5318,032,000——
2004-04-27$32.90$33.9015,677,200——
2004-04-26$33.08$34.0711,911,200——
2004-04-23$33.49$34.5019,059,200——
2004-04-22$33.94$34.9627,620,200——
2004-04-21$32.92$33.9124,948,400——
2004-04-20$32.22$33.1815,555,000——
2004-04-19$33.29$34.3013,915,200——
2004-04-16$32.43$33.4118,142,400——
2004-04-15$33.02$34.0114,834,200——
2004-04-14$33.67$34.6811,757,800——
2004-04-13$33.58$34.5912,363,600——
2004-04-12$34.08$35.1110,298,200——
2004-04-08$33.69$34.7018,968,800——
2004-04-07$34.22$35.2613,598,000——
2004-04-06$34.15$35.1817,436,200——
2004-04-05$34.60$35.6415,784,400——
2004-04-02$34.12$35.1419,342,000——
2004-04-01$33.15$34.1417,986,400——
2004-03-31$33.15$34.1421,283,000——
2004-03-30$32.79$33.7814,684,000——
2004-03-29$32.81$33.7931,768,800——
2004-03-26$30.88$31.8114,507,000——
2004-03-25$31.46$32.4120,896,000——
2004-03-24$31.11$32.0417,346,600——
2004-03-23$30.80$31.7222,542,000——
2004-03-22$31.16$32.0927,512,600——
2004-03-19$32.18$33.1516,299,200——
2004-03-18$32.42$33.3921,056,400——
2004-03-17$32.36$33.3316,101,400——
2004-03-16$32.06$33.0320,537,000——
2004-03-15$31.41$32.3623,031,000——
2004-03-12$31.51$32.4616,903,800——
2004-03-11$30.89$31.8222,462,000——
2004-03-10$31.75$32.7120,351,800——
2004-03-09$31.88$32.8317,469,600——
2004-03-08$31.81$32.7722,297,800——
2004-03-05$31.94$32.9029,140,400——
2004-03-04$31.29$32.2311,773,400——
2004-03-03$30.88$31.8117,830,400——
2004-03-02$31.00$31.9415,000,200——
2004-03-01$31.38$32.3219,226,800——
2004-02-27$31.55$32.4918,732,400——
2004-02-26$31.85$32.8119,921,800——
2004-02-25$31.04$31.9717,576,000——
2004-02-24$30.54$31.4225,064,800——
2004-02-23$31.22$32.1255,641,200——
2004-02-20$29.70$30.5617,300,800——
2004-02-19$29.40$30.2516,155,600——
2004-02-18$29.53$30.3813,750,600——
2004-02-17$29.78$30.6415,785,600——
2004-02-13$28.84$29.6813,211,200——
2004-02-12$29.31$30.1610,319,200——
2004-02-11$29.69$30.5515,296,600——
2004-02-10$29.05$29.8910,483,800——
2004-02-09$28.58$29.4110,017,000——
2004-02-06$28.84$29.6814,741,800——
2004-02-05$28.43$29.2513,417,400——
2004-02-04$28.20$29.0114,085,600——
2004-02-03$28.72$29.5511,508,400——
2004-02-02$28.78$29.6116,514,400——
2004-01-30$29.31$30.1517,081,800——
2004-01-29$28.77$29.6022,013,600——
2004-01-28$28.28$29.1018,035,000——
2004-01-27$28.55$29.3813,952,600——
2004-01-26$29.23$30.0713,561,000——
2004-01-23$28.47$29.2914,957,000——
2004-01-22$28.56$29.3822,253,400——
2004-01-21$29.39$30.2322,475,000——
2004-01-20$29.44$30.2918,349,200——
2004-01-16$29.83$30.7021,836,000——
2004-01-15$29.96$30.8320,111,600——
2004-01-14$30.06$30.9214,890,800——
2004-01-13$29.72$30.5819,772,600——
2004-01-12$30.05$30.9118,206,800——
2004-01-09$29.49$30.3423,863,200——
2004-01-08$29.48$30.3338,061,600——
2004-01-07$27.88$28.6920,298,600——
2004-01-06$27.12$27.9016,162,600——
2004-01-05$27.38$28.1715,907,200——
2004-01-02$26.81$27.5913,705,000——