QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201980.4983.1280.0081.5081.5019,518,000
May 16, 201983.7984.8082.1382.8182.8122,498,800
May 15, 201985.5587.0084.8986.2686.2611,784,800
May 14, 201984.2786.4484.0086.1386.1314,353,700
May 13, 201983.2484.8582.9983.8983.8916,689,000
May 10, 201983.3886.3383.3585.8485.8415,955,600
May 09, 201983.3784.8482.2683.7883.7814,516,000
May 08, 201984.8585.7284.1184.5484.5415,500,700
May 07, 201987.2088.1584.7885.2085.2021,579,500
May 06, 201986.3388.7086.1488.2588.2515,682,100
May 03, 201987.7689.8287.0689.2989.2921,068,400
May 02, 201987.5090.3486.1587.1487.1440,342,000
May 01, 201987.1788.2286.1586.3786.3728,211,500
Apr 30, 201986.9887.4686.0586.1386.1317,582,400
Apr 29, 201986.4087.9885.8487.2587.2517,922,900
Apr 26, 201984.5186.7684.2186.6486.6418,860,600
Apr 25, 201986.1786.3284.5285.0785.0720,732,200
Apr 24, 201987.0488.6385.3086.8386.8340,290,400
Apr 23, 201983.9087.9683.2786.7286.7256,973,700
Apr 22, 201979.8382.5079.3481.9781.9733,292,500
Apr 18, 201978.7280.2078.0279.8979.8941,621,200
Apr 17, 201978.8282.5276.4979.0879.08156,019,300
Apr 16, 201957.4671.0357.2970.4570.4586,755,900
Apr 15, 201957.1457.6757.0357.1857.1810,711,300
Apr 12, 201956.2857.1756.0756.9556.9513,483,500
Apr 11, 201956.4456.9055.7955.9055.9013,903,800
Apr 10, 201957.7157.8656.1056.3356.3315,976,500
Apr 09, 201957.5757.6657.0357.4457.4411,713,400
Apr 08, 201957.7958.4957.5157.7657.768,942,400
Apr 05, 201957.9858.1957.6957.9957.9912,332,600
Apr 04, 201957.7558.6157.6957.8657.869,905,100
Apr 03, 201958.2058.2957.1857.6857.6811,563,400
Apr 02, 201957.9858.5357.6658.0958.097,614,500
Apr 01, 201957.6458.1557.1157.8157.8112,066,500
Mar 29, 201957.0057.5656.9457.0357.038,529,100
Mar 28, 201957.0357.3956.3456.5556.5511,064,300
Mar 27, 201957.3557.6756.3256.9156.9111,934,400
Mar 26, 201957.1558.3956.6758.0058.0016,051,800
Mar 25, 201956.5856.9456.0756.6456.646,929,600
Mar 22, 201957.6858.0956.7556.8256.8210,243,500
Mar 21, 201957.2358.2857.2057.7757.7719,542,700
Mar 20, 201957.0357.6956.7557.1657.168,804,800
Mar 19, 201957.1757.6856.7856.9756.979,363,700
Mar 18, 201956.6257.1956.4456.8356.8313,089,300
Mar 15, 201955.0057.3454.9256.6056.6027,985,600
Mar 14, 201955.5355.8755.2555.4055.407,306,100
Mar 13, 201955.0355.9455.0055.3955.399,198,900
Mar 12, 201954.6655.3154.5454.8454.849,575,300
Mar 11, 201953.7254.7553.6554.3554.3510,738,800
Mar 08, 201953.4553.6353.0353.5353.5310,117,100
Mar 07, 201954.8355.0553.6154.0354.0313,667,300
Mar 06, 201953.8955.4653.7354.8054.8020,521,300
Mar 06, 20190.62 Dividend
Mar 05, 201953.9054.2353.7053.9453.3210,092,800
Mar 04, 201954.5854.7053.2653.7853.1614,021,700
Mar 01, 201954.0054.4053.7154.2053.5812,659,000
Feb 28, 201953.0053.7652.7153.3952.7819,000,200
Feb 27, 201952.9553.1352.2753.0452.4310,426,200
Feb 26, 201953.0853.2252.2853.0352.4211,366,700
Feb 25, 201953.7853.9752.9052.9952.3815,341,700
Feb 22, 201952.6953.1552.6453.1252.5113,394,500
Feb 21, 201952.5052.5951.9052.3551.757,826,200
Feb 20, 201952.2552.9252.1452.4551.8512,863,700
Feb 19, 201952.0052.4851.7552.0151.418,258,400
Feb 15, 201952.0852.3651.6051.9851.3812,239,500
Feb 14, 201951.5051.7751.0951.5750.9817,895,000
Feb 13, 201952.0052.4951.5651.5951.0011,004,000
Feb 12, 201951.3052.1851.0251.6651.0716,637,600
Feb 11, 201950.5551.3050.3850.8350.259,971,800
Feb 08, 201950.2450.6849.9150.2949.7112,461,200
Feb 07, 201950.8351.1250.2750.5549.9710,623,300
Feb 06, 201950.9451.6450.9351.1050.5111,052,900
Feb 05, 201949.7351.0849.7250.7350.1515,454,200
Feb 04, 201949.7149.8049.4749.6949.1210,880,000
Feb 01, 201949.5850.2849.4049.6149.0415,533,200
Jan 31, 201951.2051.2849.1049.5248.9524,736,300
Jan 30, 201949.6850.8749.2150.1749.5918,124,100
Jan 29, 201950.4950.8449.3449.4048.8326,266,600
Jan 28, 201950.3251.2950.2450.6450.0624,457,600
Jan 25, 201950.9352.0350.2851.3050.7119,516,200
Jan 24, 201951.9551.9850.4150.8150.2332,782,700
Jan 23, 201952.9253.5751.2251.7751.1733,788,600
Jan 22, 201954.9754.9953.9454.2953.6717,867,500
Jan 18, 201955.3955.9054.9955.2754.6327,675,800
Jan 17, 201954.9755.2054.3754.7754.1418,365,000
Jan 16, 201955.7556.0855.1655.2754.6313,856,000
Jan 15, 201957.3257.4055.5655.7355.0917,423,400
Jan 14, 201957.0257.6556.3757.3056.649,449,400
Jan 11, 201956.4758.1756.3357.5056.8412,024,300
Jan 10, 201956.1956.9956.1056.8056.1510,958,200
Jan 09, 201956.2657.1156.1456.6155.9610,971,000
Jan 08, 201956.7156.8855.6155.9555.3112,110,000
Jan 07, 201956.3957.1655.9556.4455.7912,352,000
Jan 04, 201956.5056.8355.2156.6055.9514,177,300
Jan 03, 201955.9556.8455.5255.7055.0614,422,200
Jan 02, 201956.2058.0055.9257.4056.749,896,600
Dec 31, 201857.1257.4156.2856.9156.268,877,000
Dec 28, 201856.3357.5356.2456.8156.1612,749,600
Dec 27, 201855.5456.3954.7756.0955.4515,804,800
Dec 26, 201854.2556.0053.5155.9655.3218,451,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...