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
Oct 19, 2018	65.45	66.21	65.00	65.36	65.36	10,672,300
Oct 18, 2018	65.68	66.32	64.87	65.15	65.15	12,218,600
Oct 17, 2018	66.38	66.61	65.29	66.10	66.10	14,779,100
Oct 16, 2018	64.78	66.39	64.62	66.12	66.12	15,931,400
Oct 15, 2018	64.23	65.20	64.01	64.17	64.17	12,314,700
Oct 12, 2018	65.55	65.65	63.27	64.29	64.29	15,760,900
Oct 11, 2018	66.35	66.99	63.61	64.29	64.29	25,852,600
Oct 10, 2018	68.77	69.56	66.62	66.73	66.73	22,296,800
Oct 09, 2018	70.76	70.96	70.09	70.13	70.13	10,329,200
Oct 08, 2018	70.78	71.60	70.56	70.93	70.93	10,104,600
Oct 05, 2018	72.39	72.66	70.55	71.21	71.21	23,411,300
Oct 04, 2018	72.00	72.70	71.86	72.38	72.38	8,599,500
Oct 03, 2018	73.59	73.89	72.59	72.64	72.64	7,079,800
Oct 02, 2018	72.40	73.91	72.27	73.35	73.35	9,221,200
Oct 01, 2018	72.46	73.43	72.10	72.60	72.60	9,340,200
Sep 28, 2018	71.51	73.26	71.25	72.03	72.03	20,080,800
Sep 27, 2018	72.18	72.68	71.47	71.71	71.71	12,498,300
Sep 26, 2018	72.68	73.26	71.58	71.76	71.76	11,306,000
Sep 25, 2018	72.64	73.57	72.58	72.74	72.74	20,741,900
Sep 24, 2018	73.08	73.85	72.80	73.58	73.58	15,446,100
Sep 21, 2018	74.83	74.87	73.13	73.70	73.70	23,465,400
Sep 20, 2018	74.48	75.11	74.21	74.60	74.60	12,013,900
Sep 19, 2018	75.37	75.37	73.77	74.06	74.06	12,383,200
Sep 18, 2018	73.80	76.50	73.51	74.72	74.72	11,692,000
Sep 17, 2018	74.84	75.28	73.11	73.24	73.24	11,558,300
Sep 14, 2018	74.53	76.04	74.41	75.09	75.09	13,450,700
Sep 13, 2018	73.68	75.36	73.48	74.61	74.61	24,617,700
Sep 12, 2018	72.09	72.50	70.02	71.75	71.75	12,638,300
Sep 11, 2018	71.84	72.66	71.81	72.51	72.51	9,501,100
Sep 10, 2018	70.67	72.75	70.50	72.32	72.32	14,636,000
Sep 07, 2018	69.84	70.62	69.61	70.38	70.38	24,421,900
Sep 06, 2018	70.85	71.35	70.19	70.36	70.36	11,997,700
Sep 05, 2018	69.80	71.07	69.31	70.89	70.89	15,310,700
Sep 04, 2018	68.74	70.11	68.71	69.98	69.98	13,024,100
Sep 04, 2018	0.62 Dividend
Aug 31, 2018	67.99	69.00	67.94	68.71	68.09	11,166,900
Aug 30, 2018	68.97	69.16	68.00	68.14	67.53	12,027,500
Aug 29, 2018	69.67	70.07	69.14	69.20	68.58	11,874,300
Aug 28, 2018	68.56	70.49	67.92	69.78	69.15	24,952,700
Aug 27, 2018	67.37	67.48	67.22	67.34	66.73	12,578,000
Aug 24, 2018	67.00	67.36	66.94	67.15	66.54	16,001,400
Aug 23, 2018	66.98	67.29	66.80	66.86	66.26	12,038,100
Aug 22, 2018	66.22	67.08	66.21	66.84	66.24	13,860,300
Aug 21, 2018	66.09	66.78	66.03	66.55	65.95	12,181,400
Aug 20, 2018	66.33	66.59	65.74	66.16	65.56	13,966,900
Aug 17, 2018	65.50	66.19	65.12	66.06	65.46	15,170,500
Aug 16, 2018	65.86	66.10	65.53	65.76	65.17	9,958,800
Aug 15, 2018	65.14	65.82	64.55	65.68	65.09	13,524,800
Aug 14, 2018	65.09	65.62	64.77	65.43	64.84	7,844,200
Aug 13, 2018	65.15	65.23	64.65	64.84	64.25	6,092,300
Aug 10, 2018	64.65	64.94	64.49	64.82	64.24	8,736,000
Aug 09, 2018	65.10	65.30	64.92	65.08	64.49	6,629,700
Aug 08, 2018	65.21	65.55	65.12	65.16	64.57	7,912,200
Aug 07, 2018	65.93	65.93	65.25	65.44	64.85	7,810,900
Aug 06, 2018	65.86	66.02	65.33	65.73	65.14	10,878,400
Aug 03, 2018	64.74	65.61	64.67	65.40	64.81	7,809,400
Aug 02, 2018	63.96	65.04	63.64	64.77	64.19	10,618,500
Aug 01, 2018	63.55	64.87	63.55	64.35	63.77	10,706,200
Jul 31, 2018	63.83	64.66	63.50	64.09	63.51	22,350,800
Jul 30, 2018	62.65	62.98	61.93	62.04	61.48	9,547,700
Jul 27, 2018	63.22	63.51	62.22	62.69	62.12	13,488,800
Jul 26, 2018	63.05	63.76	61.26	63.58	63.01	31,025,100
Jul 25, 2018	58.55	59.50	57.76	59.42	58.88	13,143,100
Jul 24, 2018	59.35	59.62	58.45	58.85	58.32	6,637,600
Jul 23, 2018	58.40	59.21	57.82	59.08	58.55	8,011,800
Jul 20, 2018	58.98	59.18	58.40	58.61	58.08	10,859,700
Jul 19, 2018	58.71	59.59	58.65	59.31	58.77	8,150,200
Jul 18, 2018	59.00	59.00	58.37	58.76	58.23	6,795,100
Jul 17, 2018	57.92	58.91	57.62	58.91	58.38	7,560,300
Jul 16, 2018	58.42	58.84	58.06	58.35	57.82	5,907,100
Jul 13, 2018	58.25	58.78	58.18	58.39	57.86	5,266,100
Jul 12, 2018	57.85	58.49	57.31	58.32	57.79	8,426,400
Jul 11, 2018	57.43	58.01	56.74	57.30	56.78	8,702,000
Jul 10, 2018	58.06	58.47	57.95	58.37	57.84	6,848,900
Jul 09, 2018	58.06	58.31	57.23	58.04	57.52	4,577,100
Jul 06, 2018	57.46	58.07	57.03	57.84	57.32	8,806,200
Jul 05, 2018	55.70	57.43	55.65	57.38	56.86	11,728,300
Jul 03, 2018	56.41	56.53	55.25	55.33	54.83	3,618,900
Jul 02, 2018	55.40	56.22	55.12	56.18	55.67	7,299,900
Jun 29, 2018	56.13	56.86	56.08	56.12	55.61	11,274,000
Jun 28, 2018	55.12	56.46	55.09	55.90	55.40	11,723,600
Jun 27, 2018	56.55	57.53	55.14	55.17	54.67	11,832,400
Jun 26, 2018	57.08	57.15	56.31	56.45	55.94	8,934,700
Jun 25, 2018	58.09	58.14	56.61	57.05	56.54	8,635,900
Jun 22, 2018	58.78	59.10	58.43	58.50	57.97	8,074,100
Jun 21, 2018	59.21	59.21	58.39	58.75	58.22	6,605,400
Jun 20, 2018	59.18	59.20	58.31	58.79	58.26	6,526,400
Jun 19, 2018	58.28	58.74	57.85	58.70	58.17	7,958,300
Jun 18, 2018	59.31	59.37	58.92	59.20	58.67	6,946,600
Jun 15, 2018	59.87	59.95	58.92	59.86	59.32	13,804,900
Jun 14, 2018	59.29	59.70	58.95	59.46	58.92	8,372,900
Jun 13, 2018	59.67	60.23	59.12	59.22	58.69	9,676,300
Jun 12, 2018	60.11	60.38	59.55	59.79	59.25	7,153,500
Jun 11, 2018	60.17	60.42	59.82	59.93	59.39	7,369,500
Jun 08, 2018	60.25	60.62	59.81	60.26	59.72	7,035,300
Jun 07, 2018	62.00	62.65	60.22	60.64	60.09	14,786,100
Jun 06, 2018	59.26	59.85	59.11	59.84	59.30	6,236,700
Jun 05, 2018	58.86	59.60	58.76	58.98	58.45	6,562,700
Jun 04, 2018	58.62	58.87	57.95	58.71	58.18	9,606,400
Jun 01, 2018	58.34	58.73	58.01	58.61	58.08	8,860,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...