QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201766.3766.9566.0066.7266.7212,392,800
Nov 16, 201765.7766.5465.4366.1166.1112,339,800
Nov 15, 201765.5566.4865.2465.6165.6110,565,400
Nov 14, 201766.1666.8065.5566.0066.0014,036,700
Nov 13, 201764.9666.8264.7566.4966.4924,411,600
Nov 10, 201764.3665.1063.9264.5764.579,626,200
Nov 09, 201764.9165.3363.9364.6064.6015,954,900
Nov 08, 201764.2165.7964.2165.4965.4926,515,400
Nov 07, 201762.5264.1662.4564.1064.1023,424,600
Nov 06, 201764.5465.3362.1562.5262.5258,900,800
Nov 03, 201754.7664.9954.2161.8161.8180,964,500
Nov 02, 201753.6055.6853.6054.8454.8417,337,800
Nov 01, 201751.4753.4950.5153.4653.4615,624,400
Oct 31, 201752.2652.4950.0251.0151.0129,914,100
Oct 30, 201754.1654.7754.0854.6654.667,081,500
Oct 27, 201753.7054.7053.3654.5754.578,962,400
Oct 26, 201754.1054.3953.6753.8053.805,270,800
Oct 25, 201753.9854.4353.4853.8453.847,581,500
Oct 24, 201753.4454.4453.4054.2554.2511,415,700
Oct 23, 201752.3053.7852.1353.3953.399,775,400
Oct 20, 201752.5152.5951.9452.0252.028,845,000
Oct 19, 201752.0352.4052.0152.2952.296,825,200
Oct 18, 201752.5452.6752.0252.2152.216,032,600
Oct 17, 201752.3252.4451.8552.4152.417,662,900
Oct 16, 201752.9853.0052.3152.3852.385,930,900
Oct 13, 201753.3853.3852.7452.8252.827,005,600
Oct 12, 201753.8854.1852.9653.0053.007,062,300
Oct 11, 201753.7954.3853.6654.1254.129,427,300
Oct 10, 201752.9553.9052.9053.8753.878,761,700
Oct 09, 201752.6852.9852.3852.8852.885,817,500
Oct 06, 201752.1652.6352.1652.4952.494,795,300
Oct 05, 201752.1752.4351.9652.3552.355,179,100
Oct 04, 201751.9352.1251.6751.9651.964,587,700
Oct 03, 201751.9952.2251.6552.0252.024,378,000
Oct 02, 201752.0952.1651.7051.8851.884,439,200
Sep 29, 201751.9152.0451.6251.8451.845,371,200
Sep 28, 201751.3852.0451.3151.7551.755,732,900
Sep 27, 201751.4351.6151.1551.5551.558,200,600
Sep 26, 201751.7551.8750.8551.1351.139,378,800
Sep 25, 201751.9052.2951.6151.6251.628,178,400
Sep 22, 201751.8252.2351.7852.0952.094,105,100
Sep 21, 201751.8652.2051.7152.0352.035,750,600
Sep 20, 201752.4352.5251.4851.9851.988,400,300
Sep 19, 201752.4052.5052.0652.3052.305,825,200
Sep 18, 201752.2452.3751.9652.2552.256,002,700
Sep 15, 201751.9552.2951.4452.1952.1913,177,900
Sep 14, 201750.9751.5950.6751.4851.487,741,300
Sep 13, 201750.8051.1150.7251.0151.016,191,400
Sep 12, 201750.6051.0750.5250.9050.904,526,800
Sep 11, 201749.9450.6749.9150.5750.577,473,500
Sep 08, 201750.3550.4548.9249.6449.6412,809,400
Sep 07, 201750.5650.6950.2550.3850.3810,035,500
Sep 06, 201750.1950.7749.8350.4550.4516,206,900
Sep 05, 201751.8651.9049.8350.0350.0317,811,100
Sep 01, 201752.5352.7751.9352.0552.055,301,300
Aug 31, 201752.2652.5952.1252.2752.278,215,800
Aug 30, 201752.2352.2951.5652.1252.124,876,200
Aug 29, 201751.3151.8651.2851.8151.814,980,900
Aug 28, 201751.7751.8151.4651.8151.814,519,000
Aug 28, 20170.57 Dividend
Aug 25, 201752.7852.8552.0252.0351.468,684,700
Aug 24, 201752.3752.7152.2652.4951.916,198,600
Aug 23, 201752.3052.4151.7852.2351.665,259,300
Aug 22, 201752.2152.6252.2152.3551.784,443,300
Aug 21, 201752.0052.0851.5051.9851.415,205,700
Aug 18, 201752.2652.4251.9051.9251.356,696,400
Aug 17, 201753.1953.4152.2752.2751.706,589,400
Aug 16, 201754.0654.1053.2653.3152.737,414,900
Aug 15, 201753.6654.0853.3553.8753.287,876,300
Aug 14, 201753.0453.6452.9153.5552.968,116,900
Aug 11, 201752.3953.1352.2952.7252.145,894,200
Aug 10, 201752.5452.7552.1152.3451.7710,768,000
Aug 09, 201752.0552.8052.0052.7752.198,085,300
Aug 08, 201752.5553.3352.2152.2951.7210,462,200
Aug 07, 201752.5052.8552.4952.7052.126,561,800
Aug 04, 201753.0053.0052.5152.6252.048,677,900
Aug 03, 201753.1653.3452.7552.9552.378,643,500
Aug 02, 201753.3053.3952.7853.1752.5923,084,000
Aug 01, 201753.3053.4352.9153.4152.829,372,100
Jul 31, 201753.1053.3052.7553.1952.6111,302,700
Jul 28, 201752.2752.9952.2752.8852.306,644,300
Jul 27, 201753.0853.3752.2352.4951.9114,069,200
Jul 26, 201753.2953.3552.7453.1452.567,581,500
Jul 25, 201753.2053.6553.0753.2752.697,112,100
Jul 24, 201753.7553.8853.0953.2252.648,832,200
Jul 21, 201753.6654.0053.3753.8453.2512,113,100
Jul 20, 201755.1155.4353.4653.9753.3835,943,900
Jul 19, 201756.4656.9456.0156.7856.168,783,700
Jul 18, 201756.3456.3856.0056.2955.677,441,000
Jul 17, 201756.7356.9256.3956.4655.845,123,600
Jul 14, 201756.5056.9356.1556.8156.194,440,100
Jul 13, 201756.3856.5256.1756.2355.616,219,200
Jul 12, 201755.7956.3155.7256.2055.586,126,800
Jul 11, 201755.6355.6355.0255.3354.726,124,900
Jul 10, 201755.3755.8955.1955.6455.035,098,100
Jul 07, 201755.0455.7354.8755.3554.745,356,000
Jul 06, 201755.0255.2354.7454.7954.195,663,000
Jul 05, 201755.0155.5654.7855.4554.846,823,800
Jul 03, 201755.5356.0254.9254.9554.354,379,600
Jun 30, 201755.6055.6355.0355.2254.628,781,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...