QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201858.9859.1858.4058.6158.6110,859,700
Jul 19, 201858.7159.5958.6559.3159.318,150,200
Jul 18, 201859.0059.0058.3758.7658.766,795,100
Jul 17, 201857.9258.9157.6258.9158.917,560,300
Jul 16, 201858.4258.8458.0658.3558.355,907,100
Jul 13, 201858.2558.7858.1858.3958.395,266,100
Jul 12, 201857.8558.4957.3158.3258.328,426,400
Jul 11, 201857.4358.0156.7457.3057.308,702,000
Jul 10, 201858.0658.4757.9558.3758.376,848,900
Jul 09, 201858.0658.3157.2358.0458.044,577,100
Jul 06, 201857.4658.0757.0357.8457.848,806,200
Jul 05, 201855.7057.4355.6557.3857.3811,728,300
Jul 03, 201856.4156.5355.2555.3355.333,618,900
Jul 02, 201855.4056.2255.1256.1856.187,299,900
Jun 29, 201856.1356.8656.0856.1256.1211,274,000
Jun 28, 201855.1256.4655.0955.9055.9011,723,600
Jun 27, 201856.5557.5355.1455.1755.1711,832,400
Jun 26, 201857.0857.1556.3156.4556.458,934,700
Jun 25, 201858.0958.1456.6157.0557.058,635,900
Jun 22, 201858.7859.1058.4358.5058.508,074,100
Jun 21, 201859.2159.2158.3958.7558.756,605,400
Jun 20, 201859.1859.2058.3158.7958.796,526,400
Jun 19, 201858.2858.7457.8558.7058.707,958,300
Jun 18, 201859.3159.3758.9259.2059.206,946,600
Jun 15, 201859.8759.9558.9259.8659.8613,804,900
Jun 14, 201859.2959.7058.9559.4659.468,372,900
Jun 13, 201859.6760.2359.1259.2259.229,676,300
Jun 12, 201860.1160.3859.5559.7959.797,153,500
Jun 11, 201860.1760.4259.8259.9359.937,369,500
Jun 08, 201860.2560.6259.8160.2660.267,035,300
Jun 07, 201862.0062.6560.2260.6460.6414,786,100
Jun 06, 201859.2659.8559.1159.8459.846,236,700
Jun 05, 201858.8659.6058.7658.9858.986,562,700
Jun 04, 201858.6258.8757.9558.7158.719,606,400
Jun 01, 201858.3458.7358.0158.6158.618,860,800
May 31, 201858.0058.5757.7658.1258.1212,813,200
May 30, 201858.4158.6557.6658.3958.399,146,000
May 29, 201859.5059.6057.7058.2358.2313,884,200
May 29, 20180.62 Dividend
May 25, 201858.8560.0058.8159.9659.3411,501,500
May 24, 201858.5859.2558.0559.0858.4712,375,500
May 23, 201856.9158.8656.8358.8258.2111,281,900
May 22, 201857.9158.3657.0757.3956.809,432,500
May 21, 201857.6858.2756.7757.7157.1114,286,400
May 18, 201856.9357.9956.4057.5156.9211,999,700
May 17, 201856.4957.3856.3956.9556.3611,450,700
May 16, 201855.7656.8155.6756.7056.118,675,600
May 15, 201856.5056.6155.2255.6455.0612,050,500
May 14, 201857.3357.8056.3456.7456.1515,400,300
May 11, 201854.7655.7954.6255.2354.669,639,100
May 10, 201854.4555.0753.9554.9754.4012,267,200
May 09, 201852.8653.3352.2053.1752.627,016,100
May 08, 201853.0453.2752.1152.8652.319,930,000
May 07, 201852.5853.2752.5253.0152.469,571,700
May 04, 201850.1852.6049.9252.4951.959,880,600
May 03, 201849.9950.5449.3150.3149.798,609,200
May 02, 201851.2451.2549.9250.2649.748,143,000
May 01, 201850.7651.0550.0450.8250.296,780,500
Apr 30, 201851.2551.8251.0051.0150.489,469,600
Apr 27, 201850.7551.3650.4951.1150.589,443,100
Apr 26, 201849.5250.5948.5650.4749.9513,684,000
Apr 25, 201850.0050.4448.8749.7549.249,619,200
Apr 24, 201850.8851.2949.3849.9449.4211,670,000
Apr 23, 201851.5051.8150.2750.5350.0110,961,500
Apr 20, 201852.8152.8951.3251.4450.9111,838,200
Apr 19, 201854.0054.1452.5052.5752.0319,179,500
Apr 18, 201855.1455.6254.8855.2354.664,796,800
Apr 17, 201854.9955.6854.7855.3554.787,089,700
Apr 16, 201855.9455.9954.5754.7754.207,850,500
Apr 13, 201856.6156.7955.4255.7355.1512,588,200
Apr 12, 201855.4755.6555.0255.2054.637,412,700
Apr 11, 201854.1955.0754.1555.0154.446,205,300
Apr 10, 201854.5855.0154.2254.7754.2012,009,000
Apr 09, 201853.5254.8953.3453.4352.887,608,500
Apr 06, 201854.4254.7753.1153.1252.578,322,200
Apr 05, 201855.4955.5054.4455.0454.475,823,300
Apr 04, 201853.8055.1253.4254.9954.427,496,700
Apr 03, 201854.2955.0553.6254.7854.217,930,700
Apr 02, 201855.1055.2453.0753.8153.2516,469,600
Mar 29, 201855.0455.9354.6255.4154.848,482,500
Mar 28, 201854.8155.9754.4654.7054.1312,925,500
Mar 27, 201856.5957.2454.5454.8454.2712,243,200
Mar 26, 201854.5856.1454.2556.1355.5512,093,900
Mar 23, 201855.6355.8053.6553.6653.1114,713,300
Mar 22, 201856.2456.8355.5255.5855.0113,554,600
Mar 21, 201857.5058.2856.7756.8156.2212,231,900
Mar 20, 201858.9959.0957.9558.2657.6610,615,400
Mar 19, 201860.1960.3557.9058.3757.7714,131,400
Mar 16, 201860.6061.4960.4860.6259.9925,574,500
Mar 15, 201860.0360.2859.5659.8959.2710,494,300
Mar 14, 201859.9060.3857.9060.1259.5029,759,100
Mar 13, 201859.7761.4059.1359.7059.0838,572,700
Mar 12, 201863.0563.4862.3062.8162.1615,801,300
Mar 09, 201862.3663.0662.1263.0362.387,655,300
Mar 08, 201862.6562.7461.5761.8261.188,902,100
Mar 07, 201861.4962.6161.4362.4961.8412,602,400
Mar 06, 201863.5063.5561.0662.1461.5023,450,400
Mar 05, 201864.3465.6063.5464.0163.3515,445,500
Mar 02, 201864.3164.8564.0364.7464.0710,612,700
Mar 01, 201865.0366.2464.3364.9664.2910,799,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...