QCOM: Historical Prices for QUALCOMM Incorporated

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	44.76	45.25	44.76	45.10	12,558,200	45.10
19-Nov-09	45.05	45.36	44.55	45.09	14,917,900	45.09
18-Nov-09	45.83	45.93	45.20	45.49	13,170,700	45.49
17-Nov-09	45.58	45.99	45.46	45.99	10,331,600	45.99
16-Nov-09	45.90	46.25	45.29	45.51	13,389,700	45.51
13-Nov-09	45.29	46.00	45.24	45.77	16,408,000	45.77
12-Nov-09	44.70	45.19	44.52	44.85	14,235,300	44.85
11-Nov-09	44.37	44.75	44.35	44.66	15,688,700	44.66
10-Nov-09	44.66	44.75	44.29	44.35	12,513,100	44.35
9-Nov-09	44.24	45.00	44.15	44.75	17,822,100	44.75
6-Nov-09	43.52	43.97	43.40	43.90	15,993,400	43.90
5-Nov-09	43.05	43.88	42.92	43.85	36,536,700	43.85
4-Nov-09	42.41	42.73	41.51	41.60	24,228,800	41.60
3-Nov-09	41.73	42.29	41.49	42.22	18,756,500	42.22
2-Nov-09	41.35	42.00	41.08	41.81	14,658,200	41.81
30-Oct-09	42.63	43.08	41.32	41.33	21,347,500	41.33
29-Oct-09	42.00	42.55	41.87	42.27	20,375,900	42.27
28-Oct-09	41.08	41.98	41.00	41.63	22,598,900	41.63
27-Oct-09	40.81	41.32	40.69	41.00	15,087,200	41.00
26-Oct-09	40.56	41.46	40.37	40.68	17,075,000	40.68
23-Oct-09	40.80	41.11	40.53	40.70	16,368,300	40.70
22-Oct-09	40.73	41.24	40.15	41.08	25,352,700	41.08
21-Oct-09	41.26	41.95	41.26	41.41	17,578,200	41.41
20-Oct-09	41.83	41.95	41.10	41.31	17,423,000	41.31
19-Oct-09	41.99	42.34	41.56	42.06	13,123,100	42.06
16-Oct-09	42.48	42.56	41.32	41.96	22,745,600	41.96
15-Oct-09	42.11	42.48	41.88	42.45	15,883,200	42.45
14-Oct-09	41.84	42.36	41.61	42.23	23,035,100	42.23
13-Oct-09	41.63	41.84	41.08	41.29	15,438,400	41.29
12-Oct-09	41.73	42.01	41.19	41.54	13,729,700	41.54
9-Oct-09	41.46	41.77	40.50	41.70	34,598,100	41.70
8-Oct-09	42.68	42.68	41.37	41.45	24,421,700	41.45
7-Oct-09	42.42	42.66	42.02	42.18	15,330,100	42.18
6-Oct-09	42.28	43.40	42.21	42.62	24,579,800	42.62
5-Oct-09	41.60	42.29	41.34	41.94	17,797,200	41.94
2-Oct-09	42.38	42.62	41.22	41.44	34,710,100	41.44
1-Oct-09	44.61	44.64	42.50	42.70	31,958,800	42.70
30-Sep-09	45.72	45.83	44.51	44.98	20,262,600	44.98
29-Sep-09	45.93	46.03	45.25	45.50	15,807,800	45.50
28-Sep-09	45.14	46.35	45.02	45.97	18,495,300	45.97
25-Sep-09	44.47	45.13	44.30	44.70	19,489,800	44.70
24-Sep-09	44.42	44.86	44.18	44.66	19,006,700	44.66
23-Sep-09	44.60	44.91	44.18	44.23	17,875,800	44.23
22-Sep-09	44.99	44.99	44.33	44.59	14,733,400	44.59
21-Sep-09	44.04	44.99	44.01	44.87	14,616,500	44.87
18-Sep-09	45.35	45.39	44.00	44.46	30,873,500	44.46
17-Sep-09	45.50	45.65	44.87	45.02	17,542,300	45.02
16-Sep-09	45.84	45.93	44.94	45.71	20,764,900	45.71
15-Sep-09	46.00	46.13	45.64	45.75	15,419,600	45.75
14-Sep-09	46.16	46.48	45.80	46.23	11,977,800	46.23
11-Sep-09	46.65	46.71	45.92	46.61	10,466,300	46.61
10-Sep-09	46.14	46.75	45.89	46.65	14,269,700	46.65
9-Sep-09	45.77	46.54	45.21	46.22	22,253,000	46.22
8-Sep-09	45.90	46.04	45.51	46.02	15,377,600	46.02
4-Sep-09	45.03	45.97	44.75	45.72	14,684,900	45.72
3-Sep-09	45.20	45.30	44.13	45.02	31,352,700	45.02
2-Sep-09	45.00	45.81	44.68	45.42	14,383,600	45.42
1-Sep-09	46.04	46.72	45.05	45.35	19,279,500	45.35
31-Aug-09	47.00	47.00	45.99	46.42	15,871,600	46.42
28-Aug-09	47.73	48.20	46.94	47.22	11,981,100	47.22
27-Aug-09	47.38	47.57	46.80	47.25	10,719,700	47.25
26-Aug-09	46.99	47.78	46.76	47.53	14,478,300	47.53
26-Aug-09	$ 0.17 Dividend
25-Aug-09	47.27	47.85	46.88	46.99	21,489,900	46.82
24-Aug-09	46.86	47.50	46.86	47.41	11,622,100	47.24
21-Aug-09	47.47	47.49	46.63	47.29	20,702,400	47.12
20-Aug-09	45.80	47.30	45.75	47.09	18,917,400	46.92
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions