U.S. markets close in 4 hours 9 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
137.86+2.34 (+1.73%)
As of 11:51AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2021136.62137.96136.36137.86137.862,338,514
Jun 23, 2021134.89136.23134.81135.52135.526,612,200
Jun 22, 2021134.22135.31133.29135.08135.085,976,400
Jun 21, 2021133.05135.10132.66133.96133.966,371,400
Jun 18, 2021134.55134.58132.24133.00133.0012,752,400
Jun 17, 2021134.31136.62134.09135.35135.356,618,300
Jun 16, 2021136.47137.05133.66134.95134.957,404,700
Jun 15, 2021137.14137.38135.23135.58135.585,723,600
Jun 14, 2021135.20137.31134.79137.31137.317,912,600
Jun 11, 2021133.80134.65133.65134.62134.626,529,900
Jun 10, 2021133.05135.10132.58134.22134.225,522,300
Jun 09, 2021135.10135.35132.79132.89132.896,717,200
Jun 08, 2021134.06135.39133.00134.20134.209,657,900
Jun 07, 2021133.70133.77132.64133.32133.325,563,300
Jun 04, 2021132.53135.05132.20134.34134.347,416,700
Jun 03, 2021132.65133.39131.42131.78131.786,644,000
Jun 02, 2021133.18134.73132.47133.82133.826,026,000
Jun 02, 20210.68 Dividend
Jun 01, 2021135.10136.07133.53133.94133.267,059,600
May 28, 2021134.15135.64133.95134.54133.867,042,200
May 27, 2021132.73134.64132.71133.64132.967,379,300
May 26, 2021133.87134.52132.22133.09132.416,663,300
May 25, 2021133.54134.30132.80133.75133.077,271,400
May 24, 2021131.33134.00131.33132.91132.248,229,300
May 21, 2021132.14132.69130.49131.46130.798,674,000
May 20, 2021131.53133.28131.46132.64131.979,208,400
May 19, 2021127.19130.83126.45130.66130.008,112,900
May 18, 2021130.64131.24128.79128.91128.268,651,100
May 17, 2021129.29129.83127.71129.80129.145,917,400
May 14, 2021128.63131.42127.81130.15129.499,391,100
May 13, 2021127.12128.48125.87127.11126.4610,633,000
May 12, 2021126.03127.13123.68124.62123.9913,529,600
May 11, 2021125.25128.56124.77128.37127.7211,948,000
May 10, 2021136.02136.68128.82128.94128.2919,537,200
May 07, 2021136.94138.69136.29137.85137.156,893,700
May 06, 2021134.49136.54133.10136.00135.318,352,500
May 05, 2021136.08136.45134.11134.65133.976,285,500
May 04, 2021136.00136.00132.42134.12133.4411,996,300
May 03, 2021139.70139.76136.87137.43136.737,920,300
Apr 30, 2021141.07142.09138.26138.80138.1011,374,600
Apr 29, 2021145.01145.30140.67142.68141.9620,502,100
Apr 28, 2021138.17138.27135.75136.57135.8813,118,100
Apr 27, 2021138.71139.38136.98138.01137.319,284,500
Apr 26, 2021135.33139.69135.12138.96138.259,715,400
Apr 23, 2021133.74136.11133.54135.43134.747,666,600
Apr 22, 2021135.37135.96132.47132.97132.298,345,100
Apr 21, 2021132.82136.37132.50136.19135.507,237,900
Apr 20, 2021134.55134.78132.79133.40132.727,473,700
Apr 19, 2021136.90137.05134.09135.25134.568,728,900
Apr 16, 2021137.62139.01136.65138.21137.516,583,900
Apr 15, 2021136.00137.99135.57137.84137.1411,733,200
Apr 14, 2021137.08137.84133.91134.75134.079,967,800
Apr 13, 2021138.38138.77135.75137.30136.609,225,200
Apr 12, 2021138.86139.89136.05137.44136.7410,355,500
Apr 09, 2021139.90140.68138.88140.57139.866,033,200
Apr 08, 2021140.00140.37138.81140.34139.637,304,900
Apr 07, 2021138.33139.95137.40139.43138.726,958,500
Apr 06, 2021139.85140.23137.64138.06137.369,100,000
Apr 05, 2021139.04140.50138.23140.33139.6212,562,800
Apr 01, 2021134.50138.43133.60137.79137.0914,069,600
Mar 31, 2021130.96133.52130.57132.59131.928,361,300
Mar 30, 2021130.17131.24129.07130.11129.457,097,300
Mar 29, 2021132.54133.34129.77131.27130.609,750,100
Mar 26, 2021127.06133.35127.04132.99132.3111,071,600
Mar 25, 2021126.66127.64124.39127.28126.6310,460,800
Mar 24, 2021132.99133.06127.11127.18126.5310,962,300
Mar 23, 2021134.00134.35131.41132.52131.857,425,700
Mar 22, 2021132.96135.55132.60134.09133.419,036,900
Mar 19, 2021129.79132.48129.17131.02130.3517,599,900
Mar 18, 2021132.44133.60129.66129.75129.099,579,000
Mar 17, 2021131.31135.60129.68133.92133.2410,781,500
Mar 16, 2021132.89135.44132.29133.65132.9710,434,700
Mar 15, 2021130.06131.76129.12131.64130.977,807,200
Mar 12, 2021129.90130.33127.62129.98129.329,365,700
Mar 11, 2021131.01133.24130.01131.74131.0711,920,200
Mar 10, 2021130.67131.10127.64127.87127.2212,492,300
Mar 09, 2021127.39129.92126.33129.11128.4513,130,200
Mar 08, 2021129.00129.77122.99123.20122.5715,256,100
Mar 05, 2021130.92131.17125.40129.75129.0913,292,000
Mar 04, 2021132.35134.20126.58127.80127.1515,831,100
Mar 03, 2021135.60136.18131.54131.66130.9914,862,700
Mar 03, 20210.65 Dividend
Mar 02, 2021140.00140.10136.77137.04135.708,693,200
Mar 01, 2021137.50139.63136.46139.49138.129,421,400
Feb 26, 2021136.76138.15134.70136.19134.8611,772,600
Feb 25, 2021139.56140.83135.02135.53134.2012,701,100
Feb 24, 2021136.40141.18135.09141.10139.7213,146,200
Feb 23, 2021136.38138.48134.44137.12135.7814,425,300
Feb 22, 2021142.25144.12139.08139.46138.0912,763,900
Feb 19, 2021144.78145.85143.49144.94143.5210,012,500
Feb 18, 2021143.54144.70142.96143.91142.508,404,400
Feb 17, 2021145.82146.89143.42144.75143.3311,937,200
Feb 16, 2021149.00149.74146.06147.16145.7210,211,900
Feb 12, 2021145.57151.40144.87147.98146.539,155,200
Feb 11, 2021145.78146.57143.53145.56144.1311,600,200
Feb 10, 2021147.62147.75144.37145.50144.0711,701,300
Feb 09, 2021147.55148.50145.90146.11144.6811,681,300
Feb 08, 2021147.10147.60145.30147.38145.9412,181,600
Feb 05, 2021148.85148.90144.62145.84144.4124,695,400
Feb 04, 2021150.18151.78145.20147.97146.5246,141,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...