Mail

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
Jan 18, 2019	55.39	55.90	54.99	55.27	55.27	27,675,800
Jan 17, 2019	54.97	55.20	54.37	54.77	54.77	18,365,000
Jan 16, 2019	55.75	56.08	55.16	55.27	55.27	13,856,000
Jan 15, 2019	57.32	57.40	55.56	55.73	55.73	17,423,400
Jan 14, 2019	57.02	57.65	56.37	57.30	57.30	9,449,400
Jan 11, 2019	56.47	58.17	56.33	57.50	57.50	12,024,300
Jan 10, 2019	56.19	56.99	56.10	56.80	56.80	10,958,200
Jan 09, 2019	56.26	57.11	56.14	56.61	56.61	10,971,000
Jan 08, 2019	56.71	56.88	55.61	55.95	55.95	12,110,000
Jan 07, 2019	56.39	57.16	55.95	56.44	56.44	12,352,000
Jan 04, 2019	56.50	56.83	55.21	56.60	56.60	14,177,300
Jan 03, 2019	55.95	56.84	55.52	55.70	55.70	14,422,200
Jan 02, 2019	56.20	58.00	55.92	57.40	57.40	9,896,600
Dec 31, 2018	57.12	57.41	56.28	56.91	56.91	8,877,000
Dec 28, 2018	56.33	57.53	56.24	56.81	56.81	12,749,600
Dec 27, 2018	55.54	56.39	54.77	56.09	56.09	15,804,800
Dec 26, 2018	54.25	56.00	53.51	55.96	55.96	18,451,600
Dec 24, 2018	53.70	54.89	53.57	53.65	53.65	8,275,000
Dec 21, 2018	56.26	57.28	54.69	54.85	54.85	38,202,300
Dec 20, 2018	57.22	57.94	56.06	56.37	56.37	21,742,300
Dec 19, 2018	57.54	58.50	56.06	56.69	56.69	17,376,400
Dec 18, 2018	57.69	58.54	57.40	57.78	57.78	12,384,200
Dec 17, 2018	57.59	58.34	56.67	57.00	57.00	16,648,200
Dec 14, 2018	57.56	59.00	57.36	57.62	57.62	13,551,000
Dec 13, 2018	58.14	58.38	57.56	58.09	58.09	8,949,900
Dec 12, 2018	58.44	58.58	57.53	57.72	57.72	13,246,500
Dec 11, 2018	58.45	58.66	56.83	57.35	57.35	13,116,300
Dec 10, 2018	57.77	58.25	56.64	57.24	57.24	20,484,900
Dec 07, 2018	56.61	57.12	55.73	55.99	55.99	17,054,700
Dec 06, 2018	56.01	57.21	55.69	57.11	57.11	18,203,300
Dec 06, 2018	0.62 Dividend
Dec 05, 2018	0.62 Dividend
Dec 04, 2018	58.99	59.48	57.22	57.73	56.50	15,836,500
Dec 03, 2018	60.51	60.51	58.40	59.14	57.88	17,114,500
Nov 30, 2018	58.22	58.47	57.02	58.26	57.02	18,197,800
Nov 29, 2018	57.89	59.05	57.77	58.11	56.87	26,949,000
Nov 28, 2018	55.89	56.72	54.69	56.65	55.44	17,483,500
Nov 27, 2018	55.59	56.23	55.35	55.57	54.38	9,719,000
Nov 26, 2018	55.79	56.38	55.18	55.73	54.54	10,373,700
Nov 23, 2018	54.77	55.75	54.75	55.25	54.07	4,671,900
Nov 21, 2018	55.21	56.50	55.18	55.27	54.09	13,015,500
Nov 20, 2018	54.20	55.43	54.07	54.92	53.75	20,658,300
Nov 19, 2018	55.85	56.62	54.87	54.90	53.73	20,321,400
Nov 16, 2018	55.12	57.04	54.99	55.88	54.69	57,303,300
Nov 15, 2018	53.83	55.54	53.53	55.39	54.21	18,856,300
Nov 14, 2018	54.84	54.89	53.67	53.94	52.79	14,071,900
Nov 13, 2018	54.74	55.49	54.05	54.16	53.00	20,883,800
Nov 12, 2018	56.37	56.50	54.43	54.49	53.33	24,447,800
Nov 09, 2018	57.78	58.24	56.19	56.72	55.51	21,745,200
Nov 08, 2018	58.00	60.15	57.60	58.05	56.81	32,155,200
Nov 07, 2018	63.50	63.75	62.28	63.21	61.86	18,493,500
Nov 06, 2018	63.35	64.34	62.41	63.63	62.27	8,774,100
Nov 05, 2018	63.08	63.80	62.66	63.47	62.11	13,373,800
Nov 02, 2018	63.94	63.96	62.34	63.33	61.98	13,707,900
Nov 01, 2018	63.20	64.31	62.88	63.71	62.35	11,003,900
Oct 31, 2018	62.91	63.52	62.07	62.89	61.55	12,917,500
Oct 30, 2018	62.36	63.72	62.17	63.18	61.83	18,865,300
Oct 29, 2018	63.50	63.69	61.27	62.17	60.84	14,778,300
Oct 26, 2018	61.50	63.64	61.18	62.48	61.15	17,049,300
Oct 25, 2018	63.81	63.83	62.35	63.20	61.85	20,385,700
Oct 24, 2018	65.87	66.39	62.50	62.62	61.28	23,384,300
Oct 23, 2018	63.66	66.92	63.57	66.38	64.96	13,441,000
Oct 22, 2018	65.69	66.60	65.22	66.12	64.71	12,890,400
Oct 19, 2018	65.45	66.21	65.00	65.36	63.96	10,673,000
Oct 18, 2018	65.68	66.32	64.87	65.15	63.76	12,218,600
Oct 17, 2018	66.38	66.61	65.29	66.10	64.69	14,779,100
Oct 16, 2018	64.78	66.39	64.62	66.12	64.71	15,931,400
Oct 15, 2018	64.23	65.20	64.01	64.17	62.80	12,314,700
Oct 12, 2018	65.55	65.65	63.27	64.29	62.92	15,760,900
Oct 11, 2018	66.35	66.99	63.61	64.29	62.92	25,852,600
Oct 10, 2018	68.77	69.56	66.62	66.73	65.30	22,296,800
Oct 09, 2018	70.76	70.96	70.09	70.13	68.63	10,329,200
Oct 08, 2018	70.78	71.60	70.56	70.93	69.41	10,104,600
Oct 05, 2018	72.39	72.66	70.55	71.21	69.69	23,411,300
Oct 04, 2018	72.00	72.70	71.86	72.38	70.83	8,599,500
Oct 03, 2018	73.59	73.89	72.59	72.64	71.09	7,079,800
Oct 02, 2018	72.40	73.91	72.27	73.35	71.78	9,221,200
Oct 01, 2018	72.46	73.43	72.10	72.60	71.05	9,340,200
Sep 28, 2018	71.51	73.26	71.25	72.03	70.49	20,080,800
Sep 27, 2018	72.18	72.68	71.47	71.71	70.18	12,498,300
Sep 26, 2018	72.68	73.26	71.58	71.76	70.23	11,306,000
Sep 25, 2018	72.64	73.57	72.58	72.74	71.19	20,741,900
Sep 24, 2018	73.08	73.85	72.80	73.58	72.01	15,446,100
Sep 21, 2018	74.83	74.87	73.13	73.70	72.13	23,465,400
Sep 20, 2018	74.48	75.11	74.21	74.60	73.01	12,013,900
Sep 19, 2018	75.37	75.37	73.77	74.06	72.48	12,383,200
Sep 18, 2018	73.80	76.50	73.51	74.72	73.12	11,692,000
Sep 17, 2018	74.84	75.28	73.11	73.24	71.68	11,558,300
Sep 14, 2018	74.53	76.04	74.41	75.09	73.49	13,450,700
Sep 13, 2018	73.68	75.36	73.48	74.61	73.02	24,617,700
Sep 12, 2018	72.09	72.50	70.02	71.75	70.22	12,638,300
Sep 11, 2018	71.84	72.66	71.81	72.51	70.96	9,501,100
Sep 10, 2018	70.67	72.75	70.50	72.32	70.77	14,636,000
Sep 07, 2018	69.84	70.62	69.61	70.38	68.88	24,421,900
Sep 06, 2018	70.85	71.35	70.19	70.36	68.86	11,997,700
Sep 05, 2018	69.80	71.07	69.31	70.89	69.38	15,310,700
Sep 04, 2018	68.74	70.11	68.71	69.98	68.48	13,024,100
Sep 04, 2018	0.62 Dividend
Aug 31, 2018	67.99	69.00	67.94	68.71	66.64	11,166,900
Aug 30, 2018	68.97	69.16	68.00	68.14	66.08	12,027,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...