Mail

QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2019	72.97	73.45	72.20	73.16	73.16	9,005,400
Jun 21, 2019	72.31	73.17	72.31	72.72	72.72	15,244,500
Jun 20, 2019	73.19	73.67	72.23	72.74	72.74	9,871,800
Jun 19, 2019	72.37	72.62	70.80	71.80	71.80	11,999,300
Jun 18, 2019	69.69	72.39	69.67	71.96	71.96	14,508,000
Jun 17, 2019	69.09	69.98	68.90	69.11	69.11	9,411,100
Jun 14, 2019	68.35	69.12	67.90	68.72	68.72	12,119,500
Jun 13, 2019	69.97	70.49	69.38	69.93	69.93	6,790,500
Jun 12, 2019	69.53	70.37	69.20	69.59	69.59	9,396,200
Jun 11, 2019	71.58	72.22	70.27	71.24	71.24	11,839,500
Jun 10, 2019	69.00	71.46	69.00	70.54	70.54	15,229,200
Jun 07, 2019	67.69	68.78	67.30	68.69	68.69	10,495,600
Jun 06, 2019	66.92	67.97	66.27	67.59	67.59	10,781,700
Jun 05, 2019	68.04	68.33	65.83	67.02	67.02	11,779,200
Jun 05, 2019	0.62 Dividend
Jun 04, 2019	67.61	68.50	66.70	68.45	67.83	15,866,700
Jun 03, 2019	67.09	68.13	66.28	66.66	66.06	13,620,700
May 31, 2019	65.78	67.84	65.53	66.82	66.21	15,060,300
May 30, 2019	65.97	67.07	65.93	66.59	65.99	11,554,600
May 29, 2019	65.36	66.15	64.76	65.76	65.16	16,312,600
May 28, 2019	66.64	67.71	65.24	65.37	64.78	22,667,300
May 24, 2019	68.93	69.15	65.97	66.21	65.61	21,420,000
May 23, 2019	67.02	68.27	65.90	68.26	67.64	31,820,700
May 22, 2019	69.13	71.74	67.97	69.31	68.68	66,150,700
May 21, 2019	78.91	79.04	77.22	77.75	77.05	17,282,200
May 20, 2019	77.95	78.33	76.07	76.62	75.93	32,679,300
May 17, 2019	80.49	83.12	80.00	81.50	80.76	19,523,400
May 16, 2019	83.79	84.80	82.13	82.81	82.06	22,498,800
May 15, 2019	85.55	87.00	84.89	86.26	85.48	11,784,800
May 14, 2019	84.27	86.44	84.00	86.13	85.35	14,353,700
May 13, 2019	83.24	84.85	82.99	83.89	83.13	16,689,000
May 10, 2019	83.38	86.33	83.35	85.84	85.06	15,955,600
May 09, 2019	83.37	84.84	82.26	83.78	83.02	14,516,000
May 08, 2019	84.85	85.72	84.11	84.54	83.77	15,500,700
May 07, 2019	87.20	88.15	84.78	85.20	84.43	21,579,500
May 06, 2019	86.33	88.70	86.14	88.25	87.45	15,682,100
May 03, 2019	87.76	89.82	87.06	89.29	88.48	21,068,400
May 02, 2019	87.50	90.34	86.15	87.14	86.35	40,342,000
May 01, 2019	87.17	88.22	86.15	86.37	85.59	28,211,500
Apr 30, 2019	86.98	87.46	86.05	86.13	85.35	17,582,400
Apr 29, 2019	86.40	87.98	85.84	87.25	86.46	17,922,900
Apr 26, 2019	84.51	86.76	84.21	86.64	85.86	18,860,600
Apr 25, 2019	86.17	86.32	84.52	85.07	84.30	20,732,200
Apr 24, 2019	87.04	88.63	85.30	86.83	86.04	40,290,400
Apr 23, 2019	83.90	87.96	83.27	86.72	85.93	56,973,700
Apr 22, 2019	79.83	82.50	79.34	81.97	81.23	33,292,500
Apr 18, 2019	78.72	80.20	78.02	79.89	79.17	41,621,200
Apr 17, 2019	78.82	82.52	76.49	79.08	78.36	156,019,300
Apr 16, 2019	57.46	71.03	57.29	70.45	69.81	86,755,900
Apr 15, 2019	57.14	57.67	57.03	57.18	56.66	10,711,300
Apr 12, 2019	56.28	57.17	56.07	56.95	56.43	13,483,500
Apr 11, 2019	56.44	56.90	55.79	55.90	55.39	13,903,800
Apr 10, 2019	57.71	57.86	56.10	56.33	55.82	15,976,500
Apr 09, 2019	57.57	57.66	57.03	57.44	56.92	11,713,400
Apr 08, 2019	57.79	58.49	57.51	57.76	57.24	8,942,400
Apr 05, 2019	57.98	58.19	57.69	57.99	57.46	12,332,600
Apr 04, 2019	57.75	58.61	57.69	57.86	57.34	9,905,100
Apr 03, 2019	58.20	58.29	57.18	57.68	57.16	11,563,400
Apr 02, 2019	57.98	58.53	57.66	58.09	57.56	7,614,500
Apr 01, 2019	57.64	58.15	57.11	57.81	57.29	12,066,500
Mar 29, 2019	57.00	57.56	56.94	57.03	56.51	8,529,100
Mar 28, 2019	57.03	57.39	56.34	56.55	56.04	11,064,300
Mar 27, 2019	57.35	57.67	56.32	56.91	56.39	11,934,400
Mar 26, 2019	57.15	58.39	56.67	58.00	57.47	16,051,800
Mar 25, 2019	56.58	56.94	56.07	56.64	56.13	6,929,600
Mar 22, 2019	57.68	58.09	56.75	56.82	56.31	10,243,500
Mar 21, 2019	57.23	58.28	57.20	57.77	57.25	19,542,700
Mar 20, 2019	57.03	57.69	56.75	57.16	56.64	8,804,800
Mar 19, 2019	57.17	57.68	56.78	56.97	56.45	9,363,700
Mar 18, 2019	56.62	57.19	56.44	56.83	56.32	13,089,300
Mar 15, 2019	55.00	57.34	54.92	56.60	56.09	27,985,600
Mar 14, 2019	55.53	55.87	55.25	55.40	54.90	7,306,100
Mar 13, 2019	55.03	55.94	55.00	55.39	54.89	9,198,900
Mar 12, 2019	54.66	55.31	54.54	54.84	54.34	9,575,300
Mar 11, 2019	53.72	54.75	53.65	54.35	53.86	10,738,800
Mar 08, 2019	53.45	53.63	53.03	53.53	53.05	10,117,100
Mar 07, 2019	54.83	55.05	53.61	54.03	53.54	13,667,300
Mar 06, 2019	53.89	55.46	53.73	54.80	54.30	20,521,300
Mar 06, 2019	0.62 Dividend
Mar 05, 2019	53.90	54.23	53.70	53.94	52.84	10,092,800
Mar 04, 2019	54.58	54.70	53.26	53.78	52.68	14,021,700
Mar 01, 2019	54.00	54.40	53.71	54.20	53.09	12,659,000
Feb 28, 2019	53.00	53.76	52.71	53.39	52.30	19,000,200
Feb 27, 2019	52.95	53.13	52.27	53.04	51.96	10,426,200
Feb 26, 2019	53.08	53.22	52.28	53.03	51.95	11,366,700
Feb 25, 2019	53.78	53.97	52.90	52.99	51.91	15,341,700
Feb 22, 2019	52.69	53.15	52.64	53.12	52.03	13,394,500
Feb 21, 2019	52.50	52.59	51.90	52.35	51.28	7,826,200
Feb 20, 2019	52.25	52.92	52.14	52.45	51.38	12,863,700
Feb 19, 2019	52.00	52.48	51.75	52.01	50.95	8,258,400
Feb 15, 2019	52.08	52.36	51.60	51.98	50.92	12,239,500
Feb 14, 2019	51.50	51.77	51.09	51.57	50.52	17,895,000
Feb 13, 2019	52.00	52.49	51.56	51.59	50.54	11,004,000
Feb 12, 2019	51.30	52.18	51.02	51.66	50.60	16,637,600
Feb 11, 2019	50.55	51.30	50.38	50.83	49.79	9,971,800
Feb 08, 2019	50.24	50.68	49.91	50.29	49.26	12,461,200
Feb 07, 2019	50.83	51.12	50.27	50.55	49.52	10,623,300
Feb 06, 2019	50.94	51.64	50.93	51.10	50.06	11,052,900
Feb 05, 2019	49.73	51.08	49.72	50.73	49.69	15,454,200
Feb 04, 2019	49.71	49.80	49.47	49.69	48.67	10,880,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...