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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$61.86$71.7215,214,600——
2012-12-28$60.64$70.317,946,400——
2012-12-27$61.51$71.328,218,400——
2012-12-26$61.59$71.417,072,600——
2012-12-24$61.90$71.775,774,900——
2012-12-21$61.61$71.4320,090,400——
2012-12-20$62.86$72.8810,469,400——
2012-12-19$62.55$72.5214,141,800——
2012-12-18$63.36$73.4612,934,000——
2012-12-17$62.04$71.9320,747,200——
2012-12-14$59.83$69.3737,041,800——
2012-12-13$62.76$72.7712,997,200——
2012-12-12$63.49$73.6111,690,000——
2012-12-11$64.35$74.619,745,700——
2012-12-10$63.93$74.127,277,600——
2012-12-07$63.86$74.049,271,900——
2012-12-06$64.20$74.448,947,000——
2012-12-05$63.63$73.7811,632,000——
2012-12-04$63.47$73.3010,194,200——
2012-12-03$63.37$73.188,558,400——
2012-11-30$63.62$73.4713,017,300——
2012-11-29$63.35$73.1611,977,500——
2012-11-28$62.65$72.359,932,500——
2012-11-27$62.26$71.909,150,100——
2012-11-26$62.49$72.1711,120,000——
2012-11-23$63.13$72.914,803,200——
2012-11-21$62.14$71.767,841,800——
2012-11-20$62.14$71.769,751,700——
2012-11-19$62.09$71.7112,168,800——
2012-11-16$61.93$71.5215,580,300——
2012-11-15$61.28$70.7714,634,500——
2012-11-14$61.73$71.2915,412,500——
2012-11-13$62.13$71.7513,091,200——
2012-11-12$61.62$71.168,222,800——
2012-11-09$61.62$71.1617,209,200——
2012-11-08$60.67$70.0732,220,300——
2012-11-07$58.12$67.1222,730,600——
2012-11-06$60.37$69.729,513,000——
2012-11-05$60.43$69.7910,384,000——
2012-11-02$59.30$68.487,999,300——
2012-11-01$59.73$68.989,562,000——
2012-10-31$58.61$67.6910,695,100——
2012-10-26$59.04$68.1813,502,400——
2012-10-25$57.43$66.328,927,700——
2012-10-24$57.63$66.5611,584,500——
2012-10-23$58.31$67.349,623,200——
2012-10-22$58.68$67.7710,730,700——
2012-10-19$58.75$67.8514,977,800——
2012-10-18$59.96$69.2515,806,600——
2012-10-17$60.98$70.4211,048,200——
2012-10-16$60.36$69.7110,443,200——
2012-10-15$59.29$68.4713,527,900——
2012-10-12$58.89$68.0114,967,800——
2012-10-11$59.21$68.388,893,100——
2012-10-10$59.78$69.0411,534,500——
2012-10-09$60.39$69.7412,914,100——
2012-10-08$61.40$70.919,243,200——
2012-10-05$62.64$72.3410,025,500——
2012-10-04$62.65$72.357,068,600——
2012-10-03$62.07$71.687,533,700——
2012-10-02$61.79$71.368,103,700——
2012-10-01$61.91$71.5010,629,900——
2012-09-28$62.47$72.149,603,100——
2012-09-27$63.49$73.328,481,900——
2012-09-26$62.32$71.9710,807,500——
2012-09-25$62.73$72.4513,227,400——
2012-09-24$63.67$73.5311,306,100——
2012-09-21$64.27$74.2218,609,400——
2012-09-20$64.35$74.3213,921,400——
2012-09-19$65.08$75.1610,002,100——
2012-09-18$65.08$75.168,571,000——
2012-09-17$64.81$74.8510,085,900——
2012-09-14$64.88$74.9315,970,700——
2012-09-13$63.85$73.7413,965,900——
2012-09-12$62.44$72.118,675,400——
2012-09-11$61.85$71.439,352,200——
2012-09-10$61.29$70.7812,110,300——
2012-09-07$61.93$71.5211,786,200——
2012-09-06$62.62$72.3211,152,700——
2012-09-05$60.68$70.087,637,100——
2012-09-04$60.81$69.949,460,200——
2012-08-31$61.46$70.699,017,800——
2012-08-30$61.20$70.397,724,400——
2012-08-29$62.11$71.437,550,600——
2012-08-28$62.01$71.327,113,600——
2012-08-27$62.37$71.735,579,600——
2012-08-24$62.43$71.806,402,100——
2012-08-23$62.04$71.355,463,600——
2012-08-22$62.17$71.507,209,900——
2012-08-21$62.08$71.4012,461,300——
2012-08-20$62.80$72.237,624,000——
2012-08-17$63.29$72.7913,204,000——
2012-08-16$62.57$71.969,448,300——
2012-08-15$62.52$71.917,968,200——
2012-08-14$62.39$71.7610,231,100——
2012-08-13$62.10$71.4210,550,300——
2012-08-10$61.98$71.285,528,500——
2012-08-09$62.00$71.317,022,400——
2012-08-08$61.45$70.686,544,000——
2012-08-07$61.34$70.5510,143,300——
2012-08-06$60.13$69.167,178,400——
2012-08-03$60.24$69.289,843,000——
2012-08-02$58.88$67.729,858,200——
2012-08-01$59.52$68.468,362,600——
2012-07-31$59.68$68.6412,198,300——
2012-07-30$59.15$68.037,936,700——
2012-07-27$59.34$68.2512,054,200——
2012-07-26$58.21$66.9510,885,800——
2012-07-25$57.28$65.8810,990,200——
2012-07-24$56.79$65.328,767,200——
2012-07-23$57.32$65.9311,996,000——
2012-07-20$57.68$66.3412,627,500——
2012-07-19$58.44$67.2126,039,100——
2012-07-18$56.05$64.4621,808,000——
2012-07-17$54.46$62.6415,934,200——
2012-07-16$54.36$62.5211,611,400——
2012-07-13$54.98$63.2310,125,400——
2012-07-12$53.73$61.8011,685,300——
2012-07-11$54.37$62.5314,663,200——
2012-07-10$55.17$63.4510,072,300——
2012-07-09$55.32$63.627,805,700——
2012-07-06$55.31$63.618,514,400——
2012-07-05$56.25$64.6910,344,500——
2012-07-03$56.26$64.717,578,700——
2012-07-02$55.67$64.039,894,500——
2012-06-29$55.68$64.0413,548,300——
2012-06-28$54.30$62.4513,326,100——
2012-06-27$54.91$63.1511,946,400——
2012-06-26$53.92$62.0114,081,800——
2012-06-25$53.56$61.6018,901,100——
2012-06-22$55.64$63.9913,144,700——
2012-06-21$55.13$63.4115,252,300——
2012-06-20$57.00$65.5613,417,100——
2012-06-19$57.02$65.5810,031,500——
2012-06-18$56.77$65.2912,788,200——
2012-06-15$56.50$64.9830,969,900——
2012-06-14$56.79$65.3227,236,900——
2012-06-13$58.94$67.797,527,900——
2012-06-12$59.40$68.3214,961,900——
2012-06-11$57.79$66.4712,484,000——
2012-06-08$58.76$67.588,861,500——
2012-06-07$58.00$66.719,156,700——
2012-06-06$58.40$67.1712,956,000——
2012-06-05$57.18$65.7611,730,700——
2012-06-04$55.85$64.2312,294,600——
2012-06-01$55.12$63.3917,494,600——
2012-05-31$57.31$65.9113,411,000——
2012-05-30$57.45$66.0711,060,800——
2012-05-29$58.39$66.8710,972,600——
2012-05-25$57.32$65.648,024,300——
2012-05-24$57.15$65.4513,447,300——
2012-05-23$58.14$66.5815,300,000——
2012-05-22$57.93$66.3416,014,200——
2012-05-21$57.22$65.5320,321,700——
2012-05-18$55.98$64.1120,135,200——
2012-05-17$57.16$65.4624,028,100——
2012-05-16$59.11$67.6921,045,600——
2012-05-15$61.44$70.3610,579,300——
2012-05-14$61.46$70.387,552,900——
2012-05-11$61.86$70.849,305,500——
2012-05-10$62.48$71.558,300,000——
2012-05-09$62.01$71.0112,259,900——
2012-05-08$62.67$71.7714,090,600——
2012-05-07$61.92$70.918,798,200——
2012-05-04$61.91$70.9014,060,800——
2012-05-03$63.55$72.788,055,800——
2012-05-02$64.24$73.5710,374,400——
2012-05-01$63.64$72.8810,756,200——
2012-04-30$63.83$73.108,570,800——
2012-04-27$64.18$73.507,323,100——
2012-04-26$63.91$73.1911,419,800——
2012-04-25$63.26$72.4516,700,900——
2012-04-24$61.86$70.8415,974,500——
2012-04-23$61.56$70.5014,149,300——
2012-04-20$62.25$71.2923,033,000——
2012-04-19$62.56$71.6441,688,100——
2012-04-18$66.99$76.7221,913,700——
2012-04-17$67.23$76.9914,001,700——
2012-04-16$66.25$75.8716,189,600——
2012-04-13$66.67$76.3515,743,500——
2012-04-12$68.33$78.2515,714,300——
2012-04-11$66.22$75.8411,825,700——
2012-04-10$66.22$75.8417,300,900——
2012-04-09$66.50$76.169,976,300——
2012-04-05$67.19$76.9515,585,300——
2012-04-04$67.39$77.1710,898,900——
2012-04-03$68.13$78.0210,812,400——
2012-04-02$68.32$78.2410,440,400——
2012-03-30$68.06$77.948,117,900——
2012-03-29$67.93$77.798,426,900——
2012-03-28$68.12$78.0110,022,800——
2012-03-27$68.49$78.4310,089,300——
2012-03-26$68.59$78.5517,106,600——
2012-03-23$66.68$76.369,777,200——
2012-03-22$66.29$75.927,652,100——
2012-03-21$66.43$76.0813,452,600——
2012-03-20$66.75$76.4411,400,500——
2012-03-19$66.75$76.4414,613,100——
2012-03-16$65.41$74.9117,787,900——
2012-03-15$65.21$74.6810,019,900——
2012-03-14$65.11$74.5615,126,300——
2012-03-13$64.85$74.2711,908,300——
2012-03-12$63.85$73.127,606,300——
2012-03-09$63.93$73.2112,233,300——
2012-03-08$63.32$72.5110,566,200——
2012-03-07$62.72$71.8312,337,300——
2012-03-06$61.56$70.5014,198,800——
2012-03-05$62.11$71.139,243,000——
2012-03-02$62.43$71.496,715,500——
2012-03-01$62.61$71.709,941,100——
2012-02-29$62.18$71.2113,508,600——
2012-02-28$62.68$71.5312,045,600——
2012-02-27$63.31$72.259,785,200——
2012-02-24$63.44$72.407,904,800——
2012-02-23$63.51$72.4812,639,300——
2012-02-22$62.55$71.397,782,600——
2012-02-21$62.78$71.658,631,500——
2012-02-17$62.52$71.3514,729,200——
2012-02-16$62.27$71.0712,328,800——
2012-02-15$61.58$70.2810,839,600——
2012-02-14$61.71$70.438,913,400——
2012-02-13$61.74$70.469,318,000——
2012-02-10$61.73$70.4510,376,500——
2012-02-09$61.94$70.6913,895,400——
2012-02-08$61.47$70.1511,454,900——
2012-02-07$61.55$70.2512,395,300——
2012-02-06$61.07$69.7011,060,800——
2012-02-03$61.06$69.6917,428,700——
2012-02-02$60.73$69.3134,830,000——
2012-02-01$59.56$67.9727,741,800——
2012-01-31$58.82$67.1313,551,300——
2012-01-30$58.63$66.9113,061,700——
2012-01-27$57.79$65.9510,295,900——
2012-01-26$57.81$65.9820,419,500——
2012-01-25$58.99$67.3221,441,100——
2012-01-24$58.68$66.9711,490,300——
2012-01-23$58.15$66.3613,223,800——
2012-01-20$57.73$65.8916,538,600——
2012-01-19$58.00$66.1913,298,900——
2012-01-18$57.59$65.7313,313,700——
2012-01-17$57.14$65.2112,411,500——
2012-01-13$56.54$64.5310,517,600——
2012-01-12$56.33$64.2911,387,500——
2012-01-11$55.62$63.487,140,200——
2012-01-10$55.75$63.6311,673,300——
2012-01-09$55.91$63.8112,663,500——
2012-01-06$56.16$64.098,040,100——
2012-01-05$56.06$63.9811,518,500——
2012-01-04$55.83$63.7217,589,100——
2012-01-03$55.27$63.0811,238,300——