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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$152.34$225.774,941,700——
2020-12-30$149.95$222.223,965,600——
2020-12-29$148.49$220.063,543,800——
2020-12-28$147.74$218.954,576,600——
2020-12-24$148.79$220.512,120,200——
2020-12-23$146.96$217.795,186,700——
2020-12-22$146.34$216.875,751,500——
2020-12-21$146.80$217.567,024,600——
2020-12-18$147.42$218.4713,288,300——
2020-12-17$149.53$221.607,039,000——
2020-12-16$149.74$221.916,610,900——
2020-12-15$148.36$219.876,616,400——
2020-12-14$146.29$216.8012,258,500——
2020-12-11$144.28$213.8225,923,100——
2020-12-10$155.75$230.827,522,200——
2020-12-09$156.02$231.227,947,200——
2020-12-08$158.80$235.346,088,300——
2020-12-07$158.02$234.187,009,300——
2020-12-04$157.62$233.5912,759,900——
2020-12-03$149.91$222.166,355,300——
2020-12-02$149.98$222.277,800,300——
2020-12-01$151.26$223.2011,906,100——
2020-11-30$147.17$217.178,712,500——
2020-11-27$143.83$212.243,878,000——
2020-11-25$144.08$212.616,398,900——
2020-11-24$145.93$215.3410,800,800——
2020-11-23$143.82$212.2211,649,400——
2020-11-20$146.03$215.485,551,900——
2020-11-19$147.53$217.707,743,700——
2020-11-18$147.05$216.9912,124,500——
2020-11-17$148.74$219.487,438,600——
2020-11-16$149.07$219.977,598,500——
2020-11-13$144.26$212.875,899,200——
2020-11-12$143.91$212.368,580,700——
2020-11-11$147.69$217.9310,222,700——
2020-11-10$140.11$206.7512,019,900——
2020-11-09$142.61$210.4410,666,300——
2020-11-06$145.01$213.987,278,500——
2020-11-05$145.41$214.5727,910,900——
2020-11-04$128.97$190.3112,608,900——
2020-11-03$125.45$185.125,832,800——
2020-11-02$123.97$182.935,860,300——
2020-10-30$123.36$182.037,811,200——
2020-10-29$126.44$186.587,053,300——
2020-10-28$121.58$179.418,234,800——
2020-10-27$125.91$185.805,825,500——
2020-10-26$126.20$186.226,065,900——
2020-10-23$128.88$190.183,943,100——
2020-10-22$128.38$189.443,895,100——
2020-10-21$128.55$189.694,344,000——
2020-10-20$128.30$189.324,409,800——
2020-10-19$128.42$189.505,765,800——
2020-10-16$129.03$190.406,625,400——
2020-10-15$128.58$189.747,376,600——
2020-10-14$129.88$191.6513,177,100——
2020-10-13$127.46$188.087,605,700——
2020-10-12$126.69$186.957,893,800——
2020-10-09$124.87$184.2611,073,400——
2020-10-08$122.34$180.534,757,500——
2020-10-07$123.03$181.557,410,300——
2020-10-06$119.54$176.407,637,000——
2020-10-05$120.52$177.845,835,900——
2020-10-02$115.47$170.395,834,300——
2020-10-01$119.52$176.375,316,800——
2020-09-30$117.68$173.655,829,700——
2020-09-29$117.38$173.215,655,700——
2020-09-28$118.47$174.829,043,600——
2020-09-25$114.50$168.9611,718,000——
2020-09-24$112.19$165.556,849,000——
2020-09-23$110.57$163.166,553,300——
2020-09-22$113.82$167.966,911,200——
2020-09-21$111.92$165.158,197,600——
2020-09-18$110.69$163.3415,443,200——
2020-09-17$114.88$169.527,418,100——
2020-09-16$114.56$169.056,340,100——
2020-09-15$116.58$172.038,773,700——
2020-09-14$113.46$167.425,397,300——
2020-09-11$113.42$167.366,740,200——
2020-09-10$112.44$165.926,166,300——
2020-09-09$114.02$168.259,708,400——
2020-09-08$109.77$161.9810,245,200——
2020-09-04$115.97$171.1311,064,300——
2020-09-03$116.43$171.8113,560,800——
2020-09-02$123.18$181.779,167,700——
2020-09-01$122.01$179.089,091,900——
2020-08-31$119.10$174.819,694,600——
2020-08-28$118.20$173.496,280,300——
2020-08-27$116.02$170.298,206,200——
2020-08-26$116.04$170.327,487,400——
2020-08-25$115.95$170.196,208,000——
2020-08-24$115.91$170.1310,235,000——
2020-08-21$113.00$165.868,546,900——
2020-08-20$110.66$162.427,200,300——
2020-08-19$111.04$162.987,747,600——
2020-08-18$112.03$164.436,387,000——
2020-08-17$112.18$164.6510,283,000——
2020-08-14$113.74$166.946,641,000——
2020-08-13$113.41$166.469,958,400——
2020-08-12$115.79$169.9518,664,700——
2020-08-11$108.83$159.7417,803,000——
2020-08-10$106.36$156.1110,087,100——
2020-08-07$108.25$158.8811,155,900——
2020-08-06$111.06$163.016,392,200——
2020-08-05$111.39$163.497,967,400——
2020-08-04$110.95$162.8510,205,400——
2020-08-03$109.59$160.8518,899,400——
2020-07-31$105.61$155.0116,765,100——
2020-07-30$107.19$157.3342,122,500——
2020-07-29$93.03$136.5511,453,000——
2020-07-28$91.45$134.235,818,400——
2020-07-27$92.70$136.068,021,700——
2020-07-24$88.89$130.479,520,000——
2020-07-23$89.67$131.619,438,500——
2020-07-22$92.60$135.914,366,400——
2020-07-21$92.31$135.497,098,600——
2020-07-20$93.17$136.755,407,500——
2020-07-17$92.23$135.375,985,700——
2020-07-16$91.20$133.866,178,700——
2020-07-15$92.55$135.846,154,100——
2020-07-14$92.38$135.596,571,000——
2020-07-13$91.33$134.057,606,400——
2020-07-10$92.51$135.785,687,600——
2020-07-09$93.25$136.876,287,700——
2020-07-08$93.53$137.286,692,700——
2020-07-07$92.14$135.246,722,400——
2020-07-06$92.92$136.386,933,100——
2020-07-02$91.87$134.848,317,300——
2020-07-01$89.78$131.786,990,600——
2020-06-30$91.21$133.879,378,500——
2020-06-29$89.01$130.655,870,400——
2020-06-26$88.02$129.199,126,500——
2020-06-25$88.96$130.577,062,600——
2020-06-24$89.14$130.848,208,800——
2020-06-23$89.35$131.147,778,700——
2020-06-22$89.13$130.828,028,000——
2020-06-19$88.81$130.3523,213,800——
2020-06-18$89.92$131.985,709,500——
2020-06-17$89.94$132.017,620,300——
2020-06-16$89.52$131.3912,639,800——
2020-06-15$86.39$126.809,852,600——
2020-06-12$85.24$125.1110,113,200——
2020-06-11$84.02$123.3215,241,700——
2020-06-10$91.01$133.589,079,700——
2020-06-09$89.75$131.737,327,700——
2020-06-08$91.37$134.119,748,300——
2020-06-05$88.55$129.9711,882,100——
2020-06-04$86.04$126.2912,109,000——
2020-06-03$84.11$123.4513,029,300——
2020-06-02$84.63$123.2613,255,300——
2020-06-01$79.73$116.136,474,800——
2020-05-29$80.88$117.8010,558,700——
2020-05-28$78.11$113.7711,161,700——
2020-05-27$79.29$115.489,125,900——
2020-05-26$78.02$113.6410,067,300——
2020-05-22$78.70$114.635,530,400——
2020-05-21$78.00$113.618,141,500——
2020-05-20$80.63$117.4411,379,200——
2020-05-19$78.09$113.748,118,400——
2020-05-18$79.94$116.4313,191,000——
2020-05-15$75.77$110.3629,597,800——
2020-05-14$79.87$116.339,956,800——
2020-05-13$78.00$113.619,584,800——
2020-05-12$78.42$114.227,318,100——
2020-05-11$80.48$117.226,604,600——
2020-05-08$80.56$117.337,887,200——
2020-05-07$78.83$114.817,291,800——
2020-05-06$78.87$114.878,179,700——
2020-05-05$77.63$113.077,540,800——
2020-05-04$75.68$110.237,202,400——
2020-05-01$75.64$110.179,742,100——
2020-04-30$78.67$114.5817,113,500——
2020-04-29$78.97$115.0211,950,200——
2020-04-28$75.29$109.666,250,500——
2020-04-27$75.98$110.667,219,500——
2020-04-24$76.04$110.756,071,300——
2020-04-23$73.81$107.507,673,800——
2020-04-22$74.68$108.777,365,300——
2020-04-21$71.84$104.639,273,800——
2020-04-20$74.31$108.237,217,700——
2020-04-17$76.17$110.949,926,000——
2020-04-16$76.85$111.938,819,700——
2020-04-15$75.99$110.689,951,700——
2020-04-14$77.55$112.9511,314,100——
2020-04-13$73.30$106.767,896,500——
2020-04-09$71.58$104.2615,459,400——
2020-04-08$73.33$106.8010,695,600——
2020-04-07$72.73$105.9311,285,600——
2020-04-06$70.95$103.3412,153,100——
2020-04-03$65.23$95.018,600,700——
2020-04-02$68.02$99.0715,432,900——
2020-04-01$65.90$95.9814,167,900——
2020-03-31$67.65$98.5313,213,900——
2020-03-30$69.03$100.549,880,800——
2020-03-27$66.59$96.999,739,100——
2020-03-26$68.98$100.4715,820,300——
2020-03-25$63.08$91.8815,969,800——
2020-03-24$65.46$95.3418,966,800——
2020-03-23$62.53$91.0714,920,300——
2020-03-20$60.91$88.7116,591,500——
2020-03-19$65.00$94.6717,127,400——
2020-03-18$61.19$89.1218,381,200——
2020-03-17$68.86$100.2916,864,500——
2020-03-16$64.48$93.9116,134,700——
2020-03-13$75.81$110.4215,971,400——
2020-03-12$67.02$97.6119,386,200——
2020-03-11$74.62$108.6813,376,500——
2020-03-10$78.89$114.9013,615,600——
2020-03-09$72.64$105.8013,898,500——
2020-03-06$77.47$112.8311,536,500——
2020-03-05$79.17$115.319,396,200——
2020-03-04$81.80$119.149,894,900——
2020-03-03$78.56$113.5216,356,200——
2020-03-02$80.56$116.4115,043,400——
2020-02-28$78.30$113.1420,843,300——
2020-02-27$75.94$109.7317,898,300——
2020-02-26$79.66$115.1113,125,000——
2020-02-25$80.22$115.9214,725,000——
2020-02-24$83.32$120.4012,158,500——
2020-02-21$87.03$125.7612,257,600——
2020-02-20$89.47$129.289,754,900——
2020-02-19$90.56$130.867,820,900——
2020-02-18$88.03$127.207,248,100——
2020-02-14$89.60$129.476,256,500——
2020-02-13$90.03$130.098,428,300——
2020-02-12$91.72$132.539,824,200——
2020-02-11$90.00$130.059,452,800——
2020-02-10$88.60$128.037,481,300——
2020-02-07$87.42$126.3210,725,100——
2020-02-06$90.61$130.9321,059,000——
2020-02-05$90.91$131.3614,220,900——
2020-02-04$88.93$128.509,236,400——
2020-02-03$86.48$124.967,792,700——
2020-01-31$85.31$123.279,503,600——
2020-01-30$87.78$126.848,379,400——
2020-01-29$88.23$127.498,158,500——
2020-01-28$89.15$128.829,187,000——
2020-01-27$87.05$125.799,240,200——
2020-01-24$89.65$129.549,471,700——
2020-01-23$92.00$132.9411,282,000——
2020-01-22$92.97$134.348,342,300——
2020-01-21$94.54$136.6110,868,500——
2020-01-17$95.91$138.5923,694,400——
2020-01-16$91.79$132.649,295,500——
2020-01-15$89.67$129.577,259,100——
2020-01-14$90.56$130.867,800,100——
2020-01-13$90.97$131.4510,367,800——
2020-01-10$90.26$130.429,668,300——
2020-01-09$89.91$129.929,155,500——
2020-01-08$88.71$128.197,619,900——
2020-01-07$88.97$128.568,377,400——
2020-01-06$86.51$125.018,381,400——
2020-01-03$87.02$125.748,340,300——
2020-01-02$88.69$128.168,413,900——