QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201976.1279.1073.2273.5273.5216,479,400
Aug 22, 201976.9177.9576.6077.1577.157,198,800
Aug 21, 201976.5077.1975.9976.7076.7011,004,100
Aug 20, 201974.5776.4474.3376.0776.079,387,300
Aug 19, 201974.5875.5374.1474.8774.879,688,400
Aug 16, 201971.8573.4171.7373.2873.2810,090,600
Aug 15, 201971.4472.1970.5971.1671.169,107,000
Aug 14, 201970.6471.8970.5570.8870.8810,336,900
Aug 13, 201969.8972.4769.3172.1872.1810,134,800
Aug 12, 201971.0071.4869.7369.8069.807,364,300
Aug 09, 201970.5172.1970.1971.5071.508,702,200
Aug 08, 201969.5671.3569.3571.2671.268,367,900
Aug 07, 201967.2669.6067.1269.4069.408,934,900
Aug 06, 201969.5269.9367.3868.1768.1713,189,900
Aug 05, 201969.9770.8468.5668.8068.8013,071,800
Aug 02, 201970.4471.5370.0171.1571.1512,649,400
Aug 01, 201968.8873.7168.2571.2071.2029,729,800
Jul 31, 201974.8375.2872.7673.1673.1614,052,800
Jul 30, 201974.5875.0774.3674.8174.817,397,900
Jul 29, 201975.1676.3274.6774.9774.978,237,500
Jul 26, 201975.1175.8574.8575.2275.228,262,500
Jul 25, 201975.8476.1475.1075.3575.357,299,500
Jul 24, 201974.0176.4273.6875.8775.8714,012,700
Jul 23, 201975.3475.5973.3174.1274.1214,420,400
Jul 22, 201975.0676.6275.0675.9575.959,645,800
Jul 19, 201974.4275.7174.4275.0075.0014,477,400
Jul 18, 201974.9775.3574.0574.3774.3712,585,100
Jul 17, 201978.5779.4075.7175.7675.7620,602,300
Jul 16, 201975.1176.5074.5575.6775.679,909,600
Jul 15, 201975.1575.9074.7975.4375.438,898,200
Jul 12, 201974.2574.9873.6674.9074.908,028,100
Jul 11, 201974.5275.7873.3073.7173.7114,298,400
Jul 10, 201976.8376.9174.0874.3674.3615,075,700
Jul 09, 201976.4476.8475.8476.5576.557,506,500
Jul 08, 201975.9877.0375.9376.6376.637,924,900
Jul 05, 201974.2076.7274.1076.6676.669,220,800
Jul 03, 201977.0777.2376.0576.6376.635,290,400
Jul 02, 201977.2877.4876.6277.0177.017,075,600
Jul 01, 201980.6780.7677.0877.5277.5217,705,700
Jun 28, 201975.6676.4474.8176.0776.0729,217,500
Jun 27, 201975.3475.9075.1775.4375.4311,151,900
Jun 26, 201973.7675.6973.6574.9574.9513,808,000
Jun 25, 201973.2374.1472.5272.5572.558,953,400
Jun 24, 201972.9773.4572.2073.1673.168,893,000
Jun 21, 201972.3173.1772.3172.7272.7215,244,500
Jun 20, 201973.1973.6772.2372.7472.749,871,800
Jun 19, 201972.3772.6270.8071.8071.8011,999,300
Jun 18, 201969.6972.3969.6771.9671.9614,508,000
Jun 17, 201969.0969.9868.9069.1169.119,411,100
Jun 14, 201968.3569.1267.9068.7268.7212,119,500
Jun 13, 201969.9770.4969.3869.9369.936,790,500
Jun 12, 201969.5370.3769.2069.5969.599,396,200
Jun 11, 201971.5872.2270.2771.2471.2411,839,500
Jun 10, 201969.0071.4669.0070.5470.5415,229,200
Jun 07, 201967.6968.7867.3068.6968.6910,495,600
Jun 06, 201966.9267.9766.2767.5967.5910,781,700
Jun 05, 201968.0468.3365.8367.0267.0211,779,200
Jun 05, 20190.62 Dividend
Jun 04, 201967.6168.5066.7068.4567.8315,866,700
Jun 03, 201967.0968.1366.2866.6666.0613,620,700
May 31, 201965.7867.8465.5366.8266.2115,060,300
May 30, 201965.9767.0765.9366.5965.9911,554,600
May 29, 201965.3666.1564.7665.7665.1616,312,600
May 28, 201966.6467.7165.2465.3764.7822,667,300
May 24, 201968.9369.1565.9766.2165.6121,420,000
May 23, 201967.0268.2765.9068.2667.6431,820,700
May 22, 201969.1371.7467.9769.3168.6866,150,700
May 21, 201978.9179.0477.2277.7577.0517,282,200
May 20, 201977.9578.3376.0776.6275.9332,679,300
May 17, 201980.4983.1280.0081.5080.7619,523,400
May 16, 201983.7984.8082.1382.8182.0622,498,800
May 15, 201985.5587.0084.8986.2685.4811,784,800
May 14, 201984.2786.4484.0086.1385.3514,353,700
May 13, 201983.2484.8582.9983.8983.1316,689,000
May 10, 201983.3886.3383.3585.8485.0615,955,600
May 09, 201983.3784.8482.2683.7883.0214,516,000
May 08, 201984.8585.7284.1184.5483.7715,500,700
May 07, 201987.2088.1584.7885.2084.4321,579,500
May 06, 201986.3388.7086.1488.2587.4515,682,100
May 03, 201987.7689.8287.0689.2988.4821,068,400
May 02, 201987.5090.3486.1587.1486.3540,342,000
May 01, 201987.1788.2286.1586.3785.5928,211,500
Apr 30, 201986.9887.4686.0586.1385.3517,582,400
Apr 29, 201986.4087.9885.8487.2586.4617,930,000
Apr 26, 201984.5186.7684.2186.6485.8618,860,600
Apr 25, 201986.1786.3284.5285.0784.3020,732,200
Apr 24, 201987.0488.6385.3086.8386.0440,290,400
Apr 23, 201983.9087.9683.2786.7285.9356,973,700
Apr 22, 201979.8382.5079.3481.9781.2333,292,500
Apr 18, 201978.7280.2078.0279.8979.1741,621,200
Apr 17, 201978.8282.5276.4979.0878.36156,019,300
Apr 16, 201957.4671.0357.2970.4569.8186,755,900
Apr 15, 201957.1457.6757.0357.1856.6610,712,500
Apr 12, 201956.2857.1756.0756.9556.4313,483,500
Apr 11, 201956.4456.9055.7955.9055.3913,903,800
Apr 10, 201957.7157.8656.1056.3355.8215,976,500
Apr 09, 201957.5757.6657.0357.4456.9211,713,400
Apr 08, 201957.7958.4957.5157.7657.248,942,400
Apr 05, 201957.9858.1957.6957.9957.4612,332,600
Apr 04, 201957.7558.6157.6957.8657.349,905,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...