QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201851.5051.8150.2750.5350.5310,696,800
Apr 20, 201852.8152.8951.3251.4451.4411,838,200
Apr 19, 201854.0054.1452.5052.5752.5719,179,500
Apr 18, 201855.1455.6254.8855.2355.234,796,800
Apr 17, 201854.9955.6854.7855.3555.357,089,700
Apr 16, 201855.9455.9954.5754.7754.777,850,500
Apr 13, 201856.6156.7955.4255.7355.7312,588,200
Apr 12, 201855.4755.6555.0255.2055.207,412,700
Apr 11, 201854.1955.0754.1555.0155.016,205,300
Apr 10, 201854.5855.0154.2254.7754.7712,009,000
Apr 09, 201853.5254.8953.3453.4353.437,608,500
Apr 06, 201854.4254.7753.1153.1253.128,322,200
Apr 05, 201855.4955.5054.4455.0455.045,823,300
Apr 04, 201853.8055.1253.4254.9954.997,496,700
Apr 03, 201854.2955.0553.6254.7854.787,930,700
Apr 02, 201855.1055.2453.0753.8153.8116,469,600
Mar 29, 201855.0455.9354.6255.4155.418,482,500
Mar 28, 201854.8155.9754.4654.7054.7012,925,500
Mar 27, 201856.5957.2454.5454.8454.8412,243,200
Mar 26, 201854.5856.1454.2556.1356.1312,093,900
Mar 23, 201855.6355.8053.6553.6653.6614,713,300
Mar 22, 201856.2456.8355.5255.5855.5813,554,600
Mar 21, 201857.5058.2856.7756.8156.8112,231,900
Mar 20, 201858.9959.0957.9558.2658.2610,615,400
Mar 19, 201860.1960.3557.9058.3758.3714,131,400
Mar 16, 201860.6061.4960.4860.6260.6225,574,500
Mar 15, 201860.0360.2859.5659.8959.8910,494,300
Mar 14, 201859.9060.3857.9060.1260.1229,759,100
Mar 13, 201859.7761.4059.1359.7059.7038,572,700
Mar 12, 201863.0563.4862.3062.8162.8115,801,300
Mar 09, 201862.3663.0662.1263.0363.037,655,300
Mar 08, 201862.6562.7461.5761.8261.828,902,100
Mar 07, 201861.4962.6161.4362.4962.4912,602,400
Mar 06, 201863.5063.5561.0662.1462.1423,450,400
Mar 05, 201864.3465.6063.5464.0164.0115,445,500
Mar 02, 201864.3164.8564.0364.7464.7410,612,700
Mar 01, 201865.0366.2464.3364.9664.9610,799,200
Feb 28, 201866.7066.7264.9165.0065.009,582,100
Feb 27, 201867.0067.6366.0166.3466.3414,326,000
Feb 27, 20180.57 Dividend
Feb 26, 201864.5567.3664.1966.9866.4127,374,300
Feb 23, 201862.8163.3262.0363.3262.786,762,200
Feb 22, 201863.1563.5862.0362.1861.6511,722,300
Feb 21, 201863.1263.8662.6563.4062.8614,895,600
Feb 20, 201863.0164.1461.8663.9963.4527,494,600
Feb 16, 201864.7765.8364.6064.8564.3011,760,300
Feb 15, 201866.3866.3863.8665.2864.7215,548,400
Feb 14, 201865.1566.8065.1066.5966.0210,370,900
Feb 13, 201865.2365.7664.9865.7065.147,695,900
Feb 12, 201864.8965.7064.3965.6665.1013,692,100
Feb 09, 201862.9564.3261.4663.9963.4523,095,000
Feb 08, 201864.6365.0762.4062.4261.8913,451,600
Feb 07, 201864.2266.1264.0265.0464.4915,021,200
Feb 06, 201862.3164.5362.2064.4063.8524,458,700
Feb 05, 201866.3066.5560.5061.7361.2035,996,000
Feb 02, 201866.1867.0465.8666.0765.5110,971,700
Feb 01, 201867.0068.3566.3266.8066.2316,838,500
Jan 31, 201867.5568.3867.4668.2567.6713,915,600
Jan 30, 201867.4367.9166.7366.9966.428,059,500
Jan 29, 201868.1668.3067.2467.3266.759,745,300
Jan 26, 201867.9468.5367.6068.5367.957,919,000
Jan 25, 201868.1468.3767.2967.4266.859,122,200
Jan 24, 201868.2068.2967.3867.9867.4012,383,100
Jan 23, 201868.6068.9068.2468.3467.767,825,600
Jan 22, 201867.8168.7567.7168.6768.098,566,200
Jan 19, 201868.0468.2567.7568.0467.468,864,300
Jan 18, 201867.7568.1867.4968.0567.476,797,900
Jan 17, 201868.5268.9067.2468.0267.4412,559,100
Jan 16, 201866.2368.6566.0368.2567.6724,478,800
Jan 12, 201865.6165.9065.0865.3864.825,007,200
Jan 11, 201865.2065.5065.1465.4364.874,233,100
Jan 10, 201865.4865.7464.8865.2664.706,569,300
Jan 09, 201865.6465.8664.9465.2764.717,632,300
Jan 08, 201866.2566.5365.9466.2765.714,266,900
Jan 05, 201866.0466.6065.5066.4765.905,421,800
Jan 04, 201866.1866.5365.9166.0365.475,060,100
Jan 03, 201865.2266.0664.6965.9465.386,844,200
Jan 02, 201864.3865.3364.1765.2064.656,329,600
Dec 29, 201764.3664.6564.0064.0263.486,631,800
Dec 28, 201764.6964.7364.3564.3863.832,451,300
Dec 27, 201764.3264.6464.1864.5463.994,899,600
Dec 26, 201764.4964.9464.2064.3063.754,236,500
Dec 22, 201764.3164.9864.3064.7364.184,444,300
Dec 21, 201764.7564.9664.3464.3963.845,451,100
Dec 20, 201764.5665.1764.3364.6064.056,933,600
Dec 19, 201765.1165.4864.4364.5063.957,130,000
Dec 18, 201764.9365.4664.8065.3864.827,440,900
Dec 15, 201765.3365.4264.5064.7664.2118,833,000
Dec 14, 201764.8665.1764.5564.7064.157,122,000
Dec 13, 201764.9865.4364.8364.9064.356,490,400
Dec 12, 201764.8865.1164.5564.8664.317,021,200
Dec 11, 201764.0665.2664.0065.1864.6312,185,000
Dec 08, 201765.6065.6063.8864.2463.699,371,900
Dec 07, 201765.2165.5564.7765.2364.678,755,000
Dec 06, 201764.6465.6864.3664.9864.436,952,300
Dec 05, 201764.8565.0364.4064.6964.149,661,200
Dec 04, 201765.6065.7063.8064.5664.0117,325,100
Dec 01, 201765.2066.1264.6065.4964.9315,851,100
Nov 30, 201766.5167.1065.7266.3465.7815,555,600
Nov 29, 201768.1068.2066.0366.5265.9517,022,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...