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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$88.23$127.495,173,400——
2019-12-30$88.43$127.786,543,100——
2019-12-27$88.80$128.325,808,900——
2019-12-26$88.40$127.745,070,000——
2019-12-24$88.77$128.272,435,200——
2019-12-23$88.45$127.817,274,700——
2019-12-20$88.85$128.3917,538,000——
2019-12-19$88.49$127.877,471,400——
2019-12-18$87.98$127.135,860,600——
2019-12-17$88.32$127.627,485,900——
2019-12-16$88.43$127.788,719,100——
2019-12-13$87.83$126.9112,269,100——
2019-12-12$89.05$128.6812,164,600——
2019-12-11$86.99$125.709,571,500——
2019-12-10$84.12$121.558,082,200——
2019-12-09$84.92$122.718,382,900——
2019-12-06$83.82$121.126,860,400——
2019-12-05$82.59$119.346,358,300——
2019-12-04$82.08$118.608,477,400——
2019-12-03$80.58$115.5411,126,100——
2019-12-02$82.45$118.227,668,800——
2019-11-29$83.55$119.803,882,400——
2019-11-27$84.80$121.595,215,000——
2019-11-26$84.63$121.3511,584,500——
2019-11-25$85.29$122.308,964,100——
2019-11-22$84.89$121.726,166,700——
2019-11-21$85.11$122.0410,180,400——
2019-11-20$85.62$122.7713,045,100——
2019-11-19$87.96$126.1218,091,300——
2019-11-18$90.48$129.7410,360,500——
2019-11-15$90.81$130.2125,490,200——
2019-11-14$90.48$129.748,793,600——
2019-11-13$90.47$129.729,353,200——
2019-11-12$90.97$130.449,332,100——
2019-11-11$91.84$131.6911,297,700——
2019-11-08$94.03$134.8316,371,300——
2019-11-07$89.98$129.0230,254,000——
2019-11-06$84.63$121.359,755,300——
2019-11-05$85.46$122.547,280,000——
2019-11-04$85.09$122.018,389,200——
2019-11-01$83.58$119.848,620,300——
2019-10-31$80.44$115.345,693,700——
2019-10-30$81.44$116.773,971,000——
2019-10-29$81.66$117.094,993,600——
2019-10-28$83.05$119.089,949,800——
2019-10-25$80.17$114.956,712,300——
2019-10-24$78.99$113.265,271,200——
2019-10-23$77.24$110.755,785,700——
2019-10-22$78.47$112.524,944,500——
2019-10-21$78.98$113.255,119,800——
2019-10-18$77.68$111.386,107,000——
2019-10-17$78.97$113.235,916,700——
2019-10-16$78.23$112.176,218,000——
2019-10-15$77.82$111.585,222,500——
2019-10-14$76.30$109.404,545,300——
2019-10-11$76.70$109.987,280,800——
2019-10-10$74.97$107.505,580,600——
2019-10-09$74.35$106.615,137,500——
2019-10-08$72.85$104.468,489,600——
2019-10-07$76.34$109.464,215,500——
2019-10-04$77.49$111.114,893,600——
2019-10-03$75.73$108.595,419,400——
2019-10-02$73.99$106.095,997,500——
2019-10-01$75.47$108.217,043,700——
2019-09-30$76.28$109.384,775,800——
2019-09-27$76.63$109.885,013,200——
2019-09-26$77.35$110.913,760,300——
2019-09-25$77.26$110.785,571,600——
2019-09-24$75.23$107.8710,177,800——
2019-09-23$77.24$110.755,815,700——
2019-09-20$76.44$109.619,122,000——
2019-09-19$78.23$112.175,180,900——
2019-09-18$78.90$113.135,147,500——
2019-09-17$78.69$112.834,400,800——
2019-09-16$78.04$111.903,756,500——
2019-09-13$78.41$112.435,343,700——
2019-09-12$79.08$113.395,847,100——
2019-09-11$79.90$114.576,575,700——
2019-09-10$78.71$111.979,373,900——
2019-09-09$78.21$111.266,885,100——
2019-09-06$78.84$112.165,128,000——
2019-09-05$78.99$112.3713,480,300——
2019-09-04$77.09$109.674,923,700——
2019-09-03$75.12$106.867,580,700——
2019-08-30$77.77$110.638,465,300——
2019-08-29$76.45$108.767,348,400——
2019-08-28$74.35$105.775,678,500——
2019-08-27$73.97$105.237,303,100——
2019-08-26$72.91$103.7211,153,800——
2019-08-23$73.52$104.5916,479,400——
2019-08-22$77.15$109.757,198,800——
2019-08-21$76.70$109.1111,004,100——
2019-08-20$76.07$108.229,387,300——
2019-08-19$74.87$106.519,688,400——
2019-08-16$73.28$104.2510,090,600——
2019-08-15$71.16$101.239,107,000——
2019-08-14$70.88$100.8310,336,900——
2019-08-13$72.18$102.6810,134,800——
2019-08-12$69.80$99.307,364,300——
2019-08-09$71.50$101.718,702,200——
2019-08-08$71.26$101.378,367,900——
2019-08-07$69.40$98.738,934,900——
2019-08-06$68.17$96.9813,189,900——
2019-08-05$68.80$97.8713,071,800——
2019-08-02$71.15$101.2212,649,400——
2019-08-01$71.20$101.2929,729,800——
2019-07-31$73.16$104.0814,052,800——
2019-07-30$74.81$106.427,397,900——
2019-07-29$74.97$106.658,237,500——
2019-07-26$75.22$107.018,262,500——
2019-07-25$75.35$107.197,299,500——
2019-07-24$75.87$107.9314,012,700——
2019-07-23$74.12$105.4414,420,400——
2019-07-22$75.95$108.049,645,800——
2019-07-19$75.00$106.6914,477,400——
2019-07-18$74.37$105.8012,580,800——
2019-07-17$75.76$107.7720,602,300——
2019-07-16$75.67$107.659,909,600——
2019-07-15$75.43$107.318,898,200——
2019-07-12$74.90$106.558,028,100——
2019-07-11$73.71$104.8614,298,400——
2019-07-10$74.36$105.7815,075,700——
2019-07-09$76.55$108.907,506,500——
2019-07-08$76.63$109.017,924,900——
2019-07-05$76.66$109.059,220,800——
2019-07-03$76.63$109.015,290,400——
2019-07-02$77.01$109.557,075,600——
2019-07-01$77.52$110.2817,693,000——
2019-06-28$76.07$108.2229,217,500——
2019-06-27$75.43$107.3111,151,900——
2019-06-26$74.95$106.6213,808,000——
2019-06-25$72.55$103.218,953,400——
2019-06-24$73.16$104.088,893,000——
2019-06-21$72.72$103.4515,244,500——
2019-06-20$72.74$103.489,871,800——
2019-06-19$71.80$102.1411,999,300——
2019-06-18$71.96$102.3714,508,000——
2019-06-17$69.11$98.319,411,100——
2019-06-14$68.72$97.7612,119,500——
2019-06-13$69.93$99.486,790,500——
2019-06-12$69.59$99.009,396,200——
2019-06-11$71.24$101.3411,839,500——
2019-06-10$70.54$100.3515,229,200——
2019-06-07$68.69$97.7210,495,600——
2019-06-06$67.59$96.1510,781,700——
2019-06-05$67.02$95.3411,779,200——
2019-06-04$68.45$96.4915,866,700——
2019-06-03$66.66$93.9713,620,700——
2019-05-31$66.82$94.2015,060,300——
2019-05-30$66.59$93.8711,554,600——
2019-05-29$65.76$92.7016,312,600——
2019-05-28$65.37$92.1522,667,300——
2019-05-24$66.21$93.3421,420,000——
2019-05-23$68.26$96.2331,820,700——
2019-05-22$69.31$97.7166,150,700——
2019-05-21$77.75$109.6017,282,200——
2019-05-20$76.62$108.0132,679,300——
2019-05-17$81.50$114.8919,523,400——
2019-05-16$82.81$116.7422,498,800——
2019-05-15$86.26$121.6011,784,800——
2019-05-14$86.13$121.4214,353,700——
2019-05-13$83.89$118.2616,689,000——
2019-05-10$85.84$121.0115,955,600——
2019-05-09$83.78$118.1014,516,000——
2019-05-08$84.54$119.1815,500,700——
2019-05-07$85.20$120.1121,579,500——
2019-05-06$88.25$124.4115,682,100——
2019-05-03$89.29$125.8721,068,400——
2019-05-02$87.14$122.8440,342,000——
2019-05-01$86.37$121.7628,211,500——
2019-04-30$86.13$121.4217,582,400——
2019-04-29$87.25$123.0017,930,000——
2019-04-26$86.64$122.1418,860,600——
2019-04-25$85.07$119.9220,732,200——
2019-04-24$86.83$122.4040,290,400——
2019-04-23$86.72$122.2556,973,700——
2019-04-22$81.97$115.5533,292,500——
2019-04-18$79.89$112.6241,621,200——
2019-04-17$79.08$111.48156,019,300——
2019-04-16$70.45$99.3186,755,900——
2019-04-15$57.18$80.6110,712,500——
2019-04-12$56.95$80.2813,483,500——
2019-04-11$55.90$78.8013,903,800——
2019-04-10$56.33$79.4115,976,500——
2019-04-09$57.44$80.9711,713,400——
2019-04-08$57.76$81.428,942,400——
2019-04-05$57.99$81.7512,332,600——
2019-04-04$57.86$81.569,905,100——
2019-04-03$57.68$81.3111,563,400——
2019-04-02$58.09$81.897,614,500——
2019-04-01$57.81$81.4912,066,500——
2019-03-29$57.03$80.398,529,100——
2019-03-28$56.55$79.7211,064,300——
2019-03-27$56.91$80.2311,934,400——
2019-03-26$58.00$81.7616,051,800——
2019-03-25$56.64$79.856,929,600——
2019-03-22$56.82$80.1010,243,500——
2019-03-21$57.77$81.4419,542,700——
2019-03-20$57.16$80.588,804,800——
2019-03-19$56.97$80.319,363,700——
2019-03-18$56.83$80.1113,089,300——
2019-03-15$56.60$79.7927,985,600——
2019-03-14$55.40$78.107,306,100——
2019-03-13$55.39$78.089,198,900——
2019-03-12$54.84$77.319,575,300——
2019-03-11$54.35$76.6210,738,800——
2019-03-08$53.53$75.4610,117,100——
2019-03-07$54.03$76.1713,667,300——
2019-03-06$54.80$77.2520,521,300——
2019-03-05$53.94$75.1610,092,800——
2019-03-04$53.78$74.9414,021,700——
2019-03-01$54.20$75.5312,659,000——
2019-02-28$53.39$74.4019,000,200——
2019-02-27$53.04$73.9110,426,200——
2019-02-26$53.03$73.9011,366,700——
2019-02-25$52.99$73.8415,341,700——
2019-02-22$53.12$74.0213,394,500——
2019-02-21$52.35$72.957,826,200——
2019-02-20$52.45$73.0912,863,700——
2019-02-19$52.01$72.488,258,400——
2019-02-15$51.98$72.4312,239,500——
2019-02-14$51.57$71.8617,895,000——
2019-02-13$51.59$71.8911,004,000——
2019-02-12$51.66$71.9916,637,600——
2019-02-11$50.83$70.839,971,800——
2019-02-08$50.29$70.0812,461,200——
2019-02-07$50.55$70.4410,623,300——
2019-02-06$51.10$71.2111,052,900——
2019-02-05$50.73$70.6915,454,200——
2019-02-04$49.69$69.2410,880,000——
2019-02-01$49.61$69.1315,533,200——
2019-01-31$49.52$69.0124,736,300——
2019-01-30$50.17$69.9118,124,100——
2019-01-29$49.40$68.8426,266,600——
2019-01-28$50.64$70.5724,457,600——
2019-01-25$51.30$71.4919,516,200——
2019-01-24$50.81$70.8032,782,700——
2019-01-23$51.77$72.1433,788,600——
2019-01-22$54.29$75.6517,867,500——
2019-01-18$55.27$77.0228,020,000——
2019-01-17$54.77$76.3218,365,000——
2019-01-16$55.27$77.0213,856,000——
2019-01-15$55.73$77.6617,423,400——
2019-01-14$57.30$79.859,449,400——
2019-01-11$57.50$80.1312,024,300——
2019-01-10$56.80$79.1510,958,200——
2019-01-09$56.61$78.8910,971,000——
2019-01-08$55.95$77.9712,110,000——
2019-01-07$56.44$78.6512,352,000——
2019-01-04$56.60$78.8714,177,300——
2019-01-03$55.70$77.6214,422,200——
2019-01-02$57.40$79.999,896,600——