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 |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 83.45 | 84.25 | 83.42 | 83.82 | 83.82 | 6,861,714 |
| Dec 05, 2019 | 82.65 | 83.44 | 81.78 | 82.59 | 82.59 | 6,358,300 |
| Dec 04, 2019 | 80.92 | 82.44 | 80.45 | 82.08 | 82.08 | 8,477,400 |
| Dec 04, 2019 | 0.62 Dividend | |||||
| Dec 03, 2019 | 81.38 | 81.39 | 79.81 | 80.58 | 79.96 | 11,126,100 |
| Dec 02, 2019 | 83.98 | 84.29 | 82.31 | 82.45 | 81.82 | 7,668,800 |
| Nov 29, 2019 | 84.51 | 85.10 | 83.42 | 83.55 | 82.91 | 3,882,400 |
| Nov 27, 2019 | 85.16 | 85.31 | 84.47 | 84.80 | 84.15 | 5,215,000 |
| Nov 26, 2019 | 85.25 | 85.55 | 84.14 | 84.63 | 83.98 | 11,584,500 |
| Nov 25, 2019 | 85.76 | 86.29 | 85.08 | 85.29 | 84.63 | 8,964,100 |
| Nov 22, 2019 | 85.29 | 85.82 | 84.53 | 84.89 | 84.24 | 6,166,700 |
| Nov 21, 2019 | 84.79 | 86.30 | 84.55 | 85.11 | 84.46 | 10,180,400 |
| Nov 20, 2019 | 87.82 | 88.36 | 85.31 | 85.62 | 84.96 | 13,045,100 |
| Nov 19, 2019 | 91.25 | 91.39 | 86.68 | 87.96 | 87.28 | 18,091,300 |
| Nov 18, 2019 | 90.81 | 91.98 | 89.28 | 90.48 | 89.78 | 10,360,500 |
| Nov 15, 2019 | 92.60 | 93.94 | 90.58 | 90.81 | 90.11 | 25,490,200 |
| Nov 14, 2019 | 90.31 | 90.58 | 89.43 | 90.48 | 89.78 | 8,793,600 |
| Nov 13, 2019 | 90.70 | 91.90 | 89.62 | 90.47 | 89.77 | 9,353,200 |
| Nov 12, 2019 | 92.18 | 92.25 | 90.17 | 90.97 | 90.27 | 9,332,100 |
| Nov 11, 2019 | 91.71 | 92.52 | 90.89 | 91.84 | 91.13 | 11,297,700 |
| Nov 08, 2019 | 89.98 | 94.11 | 89.60 | 94.03 | 93.31 | 16,371,300 |
| Nov 07, 2019 | 89.83 | 92.50 | 88.32 | 89.98 | 89.29 | 30,254,000 |
| Nov 06, 2019 | 85.34 | 85.61 | 84.22 | 84.63 | 83.98 | 9,755,300 |
| Nov 05, 2019 | 85.20 | 85.74 | 84.73 | 85.46 | 84.80 | 7,280,000 |
| Nov 04, 2019 | 84.54 | 85.87 | 84.31 | 85.09 | 84.44 | 8,389,200 |
| Nov 01, 2019 | 81.59 | 83.65 | 81.25 | 83.58 | 82.94 | 8,620,300 |
| Oct 31, 2019 | 81.44 | 81.47 | 79.84 | 80.44 | 79.82 | 5,693,700 |
| Oct 30, 2019 | 82.10 | 82.25 | 80.85 | 81.44 | 80.81 | 3,971,000 |
| Oct 29, 2019 | 82.75 | 82.85 | 81.44 | 81.66 | 81.03 | 4,993,600 |
| Oct 28, 2019 | 80.55 | 83.13 | 80.54 | 83.05 | 82.41 | 9,949,800 |
| Oct 25, 2019 | 79.00 | 80.23 | 78.91 | 80.17 | 79.55 | 6,712,300 |
| Oct 24, 2019 | 78.06 | 79.02 | 77.59 | 78.99 | 78.38 | 5,271,200 |
| Oct 23, 2019 | 77.21 | 78.13 | 76.87 | 77.24 | 76.65 | 5,785,700 |
| Oct 22, 2019 | 78.93 | 79.07 | 78.24 | 78.47 | 77.87 | 4,944,500 |
| Oct 21, 2019 | 78.38 | 79.09 | 78.01 | 78.98 | 78.37 | 5,119,800 |
| Oct 18, 2019 | 78.62 | 79.22 | 77.67 | 77.68 | 77.08 | 6,107,000 |
| Oct 17, 2019 | 78.70 | 79.96 | 78.40 | 78.97 | 78.36 | 5,916,700 |
| Oct 16, 2019 | 77.49 | 78.32 | 77.28 | 78.23 | 77.63 | 6,218,000 |
| Oct 15, 2019 | 76.88 | 77.98 | 76.28 | 77.82 | 77.22 | 5,222,500 |
| Oct 14, 2019 | 76.65 | 77.37 | 76.28 | 76.30 | 75.71 | 4,545,300 |
| Oct 11, 2019 | 76.19 | 77.82 | 76.01 | 76.70 | 76.11 | 7,280,800 |
| Oct 10, 2019 | 74.35 | 75.97 | 74.17 | 74.97 | 74.39 | 5,580,600 |
| Oct 09, 2019 | 73.91 | 74.80 | 73.56 | 74.35 | 73.78 | 5,137,500 |
| Oct 08, 2019 | 75.52 | 75.82 | 72.81 | 72.85 | 72.29 | 8,489,600 |
| Oct 07, 2019 | 77.01 | 77.55 | 76.27 | 76.34 | 75.75 | 4,215,500 |
| Oct 04, 2019 | 76.32 | 77.56 | 75.84 | 77.49 | 76.89 | 4,893,600 |
| Oct 03, 2019 | 73.93 | 75.83 | 73.16 | 75.73 | 75.15 | 5,419,400 |
| Oct 02, 2019 | 75.26 | 75.71 | 73.77 | 73.99 | 73.42 | 5,997,500 |
| Oct 01, 2019 | 77.06 | 78.06 | 74.97 | 75.47 | 74.89 | 7,043,700 |
| Sep 30, 2019 | 76.89 | 76.95 | 76.02 | 76.28 | 75.69 | 4,775,800 |
| Sep 27, 2019 | 77.01 | 78.20 | 76.21 | 76.63 | 76.04 | 5,013,200 |
| Sep 26, 2019 | 77.16 | 77.69 | 75.94 | 77.35 | 76.75 | 3,760,300 |
| Sep 25, 2019 | 75.03 | 77.49 | 74.88 | 77.26 | 76.67 | 5,571,600 |
| Sep 24, 2019 | 78.08 | 78.30 | 74.63 | 75.23 | 74.65 | 10,177,800 |
| Sep 23, 2019 | 76.67 | 77.91 | 76.06 | 77.24 | 76.65 | 5,815,700 |
| Sep 20, 2019 | 78.20 | 78.70 | 76.17 | 76.44 | 75.85 | 9,122,000 |
| Sep 19, 2019 | 79.24 | 80.00 | 78.21 | 78.23 | 77.63 | 5,180,900 |
| Sep 18, 2019 | 78.69 | 79.07 | 77.64 | 78.90 | 78.29 | 5,147,500 |
| Sep 17, 2019 | 77.61 | 78.79 | 77.51 | 78.69 | 78.08 | 4,400,800 |
| Sep 16, 2019 | 77.58 | 78.49 | 76.91 | 78.04 | 77.44 | 3,756,500 |
| Sep 13, 2019 | 79.18 | 79.54 | 78.37 | 78.41 | 77.81 | 5,343,700 |
| Sep 12, 2019 | 80.05 | 80.05 | 78.58 | 79.08 | 78.47 | 5,847,100 |
| Sep 11, 2019 | 78.17 | 79.91 | 78.12 | 79.90 | 79.29 | 6,575,700 |
| Sep 11, 2019 | 0.62 Dividend | |||||
| Sep 10, 2019 | 78.03 | 78.88 | 77.34 | 78.71 | 77.49 | 9,373,900 |
| Sep 09, 2019 | 79.04 | 79.45 | 77.97 | 78.21 | 77.00 | 6,885,100 |
| Sep 06, 2019 | 78.96 | 79.08 | 78.44 | 78.84 | 77.62 | 5,128,000 |
| Sep 05, 2019 | 77.89 | 80.44 | 77.89 | 78.99 | 77.76 | 13,480,300 |
| Sep 04, 2019 | 75.99 | 77.12 | 75.63 | 77.09 | 75.89 | 4,923,700 |
| Sep 03, 2019 | 76.77 | 76.99 | 74.70 | 75.12 | 73.95 | 7,580,700 |
| Aug 30, 2019 | 77.18 | 78.05 | 77.00 | 77.77 | 76.56 | 8,465,300 |
| Aug 29, 2019 | 75.22 | 77.03 | 75.22 | 76.45 | 75.26 | 7,348,400 |
| Aug 28, 2019 | 73.79 | 74.88 | 72.91 | 74.35 | 73.20 | 5,678,500 |
| Aug 27, 2019 | 73.68 | 74.38 | 73.20 | 73.97 | 72.82 | 7,303,100 |
| Aug 26, 2019 | 74.90 | 75.09 | 72.52 | 72.91 | 71.78 | 11,153,800 |
| Aug 23, 2019 | 76.12 | 79.10 | 73.22 | 73.52 | 72.38 | 16,479,400 |
| Aug 22, 2019 | 76.91 | 77.95 | 76.60 | 77.15 | 75.95 | 7,198,800 |
| Aug 21, 2019 | 76.50 | 77.19 | 75.99 | 76.70 | 75.51 | 11,004,100 |
| Aug 20, 2019 | 74.57 | 76.44 | 74.33 | 76.07 | 74.89 | 9,387,300 |
| Aug 19, 2019 | 74.58 | 75.53 | 74.14 | 74.87 | 73.71 | 9,688,400 |
| Aug 16, 2019 | 71.85 | 73.41 | 71.73 | 73.28 | 72.14 | 10,090,600 |
| Aug 15, 2019 | 71.44 | 72.19 | 70.59 | 71.16 | 70.06 | 9,107,000 |
| Aug 14, 2019 | 70.64 | 71.89 | 70.55 | 70.88 | 69.78 | 10,336,900 |
| Aug 13, 2019 | 69.89 | 72.47 | 69.31 | 72.18 | 71.06 | 10,134,800 |
| Aug 12, 2019 | 71.00 | 71.48 | 69.73 | 69.80 | 68.72 | 7,364,300 |
| Aug 09, 2019 | 70.51 | 72.19 | 70.19 | 71.50 | 70.39 | 8,702,200 |
| Aug 08, 2019 | 69.56 | 71.35 | 69.35 | 71.26 | 70.15 | 8,367,900 |
| Aug 07, 2019 | 67.26 | 69.60 | 67.12 | 69.40 | 68.32 | 8,934,900 |
| Aug 06, 2019 | 69.52 | 69.93 | 67.38 | 68.17 | 67.11 | 13,189,900 |
| Aug 05, 2019 | 69.97 | 70.84 | 68.56 | 68.80 | 67.73 | 13,071,800 |
| Aug 02, 2019 | 70.44 | 71.53 | 70.01 | 71.15 | 70.05 | 12,649,400 |
| Aug 01, 2019 | 68.88 | 73.71 | 68.25 | 71.20 | 70.10 | 29,729,800 |
| Jul 31, 2019 | 74.83 | 75.28 | 72.76 | 73.16 | 72.03 | 14,052,800 |
| Jul 30, 2019 | 74.58 | 75.07 | 74.36 | 74.81 | 73.65 | 7,397,900 |
| Jul 29, 2019 | 75.16 | 76.32 | 74.67 | 74.97 | 73.81 | 8,237,500 |
| Jul 26, 2019 | 75.11 | 75.85 | 74.85 | 75.22 | 74.05 | 8,262,500 |
| Jul 25, 2019 | 75.84 | 76.14 | 75.10 | 75.35 | 74.18 | 7,299,500 |
| Jul 24, 2019 | 74.01 | 76.42 | 73.68 | 75.87 | 74.69 | 14,012,700 |
| Jul 23, 2019 | 75.34 | 75.59 | 73.31 | 74.12 | 72.97 | 14,420,400 |
| Jul 22, 2019 | 75.06 | 76.62 | 75.06 | 75.95 | 74.77 | 9,645,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...