Mail

QCOM -

. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 20, 2019	74.58	76.43	74.33	76.07	76.07	7,184,204
Aug 19, 2019	74.58	75.53	74.14	74.87	74.87	9,688,400
Aug 16, 2019	71.85	73.41	71.73	73.28	73.28	10,090,600
Aug 15, 2019	71.44	72.19	70.59	71.16	71.16	9,107,000
Aug 14, 2019	70.64	71.89	70.55	70.88	70.88	10,336,900
Aug 13, 2019	69.89	72.47	69.31	72.18	72.18	10,134,800
Aug 12, 2019	71.00	71.48	69.73	69.80	69.80	7,364,300
Aug 09, 2019	70.51	72.19	70.19	71.50	71.50	8,702,200
Aug 08, 2019	69.56	71.35	69.35	71.26	71.26	8,367,900
Aug 07, 2019	67.26	69.60	67.12	69.40	69.40	8,934,900
Aug 06, 2019	69.52	69.93	67.38	68.17	68.17	13,189,900
Aug 05, 2019	69.97	70.84	68.56	68.80	68.80	13,071,800
Aug 02, 2019	70.44	71.53	70.01	71.15	71.15	12,649,400
Aug 01, 2019	68.88	73.71	68.25	71.20	71.20	29,729,800
Jul 31, 2019	74.83	75.28	72.76	73.16	73.16	14,052,800
Jul 30, 2019	74.58	75.07	74.36	74.81	74.81	7,397,900
Jul 29, 2019	75.16	76.32	74.67	74.97	74.97	8,237,500
Jul 26, 2019	75.11	75.85	74.85	75.22	75.22	8,262,500
Jul 25, 2019	75.84	76.14	75.10	75.35	75.35	7,299,500
Jul 24, 2019	74.01	76.42	73.68	75.87	75.87	14,012,700
Jul 23, 2019	75.34	75.59	73.31	74.12	74.12	14,420,400
Jul 22, 2019	75.06	76.62	75.06	75.95	75.95	9,645,800
Jul 19, 2019	74.42	75.71	74.42	75.00	75.00	14,477,400
Jul 18, 2019	74.97	75.35	74.05	74.37	74.37	12,585,100
Jul 17, 2019	78.57	79.40	75.71	75.76	75.76	20,602,300
Jul 16, 2019	75.11	76.50	74.55	75.67	75.67	9,909,600
Jul 15, 2019	75.15	75.90	74.79	75.43	75.43	8,898,200
Jul 12, 2019	74.25	74.98	73.66	74.90	74.90	8,028,100
Jul 11, 2019	74.52	75.78	73.30	73.71	73.71	14,298,400
Jul 10, 2019	76.83	76.91	74.08	74.36	74.36	15,075,700
Jul 09, 2019	76.44	76.84	75.84	76.55	76.55	7,506,500
Jul 08, 2019	75.98	77.03	75.93	76.63	76.63	7,924,900
Jul 05, 2019	74.20	76.72	74.10	76.66	76.66	9,220,800
Jul 03, 2019	77.07	77.23	76.05	76.63	76.63	5,290,400
Jul 02, 2019	77.28	77.48	76.62	77.01	77.01	7,075,600
Jul 01, 2019	80.67	80.76	77.08	77.52	77.52	17,705,700
Jun 28, 2019	75.66	76.44	74.81	76.07	76.07	29,217,500
Jun 27, 2019	75.34	75.90	75.17	75.43	75.43	11,151,900
Jun 26, 2019	73.76	75.69	73.65	74.95	74.95	13,808,000
Jun 25, 2019	73.23	74.14	72.52	72.55	72.55	8,953,400
Jun 24, 2019	72.97	73.45	72.20	73.16	73.16	8,893,000
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	17,930,000
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	10,712,500
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...