QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201955.3955.9054.9955.2755.2727,675,800
Jan 17, 201954.9755.2054.3754.7754.7718,365,000
Jan 16, 201955.7556.0855.1655.2755.2713,856,000
Jan 15, 201957.3257.4055.5655.7355.7317,423,400
Jan 14, 201957.0257.6556.3757.3057.309,449,400
Jan 11, 201956.4758.1756.3357.5057.5012,024,300
Jan 10, 201956.1956.9956.1056.8056.8010,958,200
Jan 09, 201956.2657.1156.1456.6156.6110,971,000
Jan 08, 201956.7156.8855.6155.9555.9512,110,000
Jan 07, 201956.3957.1655.9556.4456.4412,352,000
Jan 04, 201956.5056.8355.2156.6056.6014,177,300
Jan 03, 201955.9556.8455.5255.7055.7014,422,200
Jan 02, 201956.2058.0055.9257.4057.409,896,600
Dec 31, 201857.1257.4156.2856.9156.918,877,000
Dec 28, 201856.3357.5356.2456.8156.8112,749,600
Dec 27, 201855.5456.3954.7756.0956.0915,804,800
Dec 26, 201854.2556.0053.5155.9655.9618,451,600
Dec 24, 201853.7054.8953.5753.6553.658,275,000
Dec 21, 201856.2657.2854.6954.8554.8538,202,300
Dec 20, 201857.2257.9456.0656.3756.3721,742,300
Dec 19, 201857.5458.5056.0656.6956.6917,376,400
Dec 18, 201857.6958.5457.4057.7857.7812,384,200
Dec 17, 201857.5958.3456.6757.0057.0016,648,200
Dec 14, 201857.5659.0057.3657.6257.6213,551,000
Dec 13, 201858.1458.3857.5658.0958.098,949,900
Dec 12, 201858.4458.5857.5357.7257.7213,246,500
Dec 11, 201858.4558.6656.8357.3557.3513,116,300
Dec 10, 201857.7758.2556.6457.2457.2420,484,900
Dec 07, 201856.6157.1255.7355.9955.9917,054,700
Dec 06, 201856.0157.2155.6957.1157.1118,203,300
Dec 06, 20180.62 Dividend
Dec 05, 20180.62 Dividend
Dec 04, 201858.9959.4857.2257.7356.5015,836,500
Dec 03, 201860.5160.5158.4059.1457.8817,114,500
Nov 30, 201858.2258.4757.0258.2657.0218,197,800
Nov 29, 201857.8959.0557.7758.1156.8726,949,000
Nov 28, 201855.8956.7254.6956.6555.4417,483,500
Nov 27, 201855.5956.2355.3555.5754.389,719,000
Nov 26, 201855.7956.3855.1855.7354.5410,373,700
Nov 23, 201854.7755.7554.7555.2554.074,671,900
Nov 21, 201855.2156.5055.1855.2754.0913,015,500
Nov 20, 201854.2055.4354.0754.9253.7520,658,300
Nov 19, 201855.8556.6254.8754.9053.7320,321,400
Nov 16, 201855.1257.0454.9955.8854.6957,303,300
Nov 15, 201853.8355.5453.5355.3954.2118,856,300
Nov 14, 201854.8454.8953.6753.9452.7914,071,900
Nov 13, 201854.7455.4954.0554.1653.0020,883,800
Nov 12, 201856.3756.5054.4354.4953.3324,447,800
Nov 09, 201857.7858.2456.1956.7255.5121,745,200
Nov 08, 201858.0060.1557.6058.0556.8132,155,200
Nov 07, 201863.5063.7562.2863.2161.8618,493,500
Nov 06, 201863.3564.3462.4163.6362.278,774,100
Nov 05, 201863.0863.8062.6663.4762.1113,373,800
Nov 02, 201863.9463.9662.3463.3361.9813,707,900
Nov 01, 201863.2064.3162.8863.7162.3511,003,900
Oct 31, 201862.9163.5262.0762.8961.5512,917,500
Oct 30, 201862.3663.7262.1763.1861.8318,865,300
Oct 29, 201863.5063.6961.2762.1760.8414,778,300
Oct 26, 201861.5063.6461.1862.4861.1517,049,300
Oct 25, 201863.8163.8362.3563.2061.8520,385,700
Oct 24, 201865.8766.3962.5062.6261.2823,384,300
Oct 23, 201863.6666.9263.5766.3864.9613,441,000
Oct 22, 201865.6966.6065.2266.1264.7112,890,400
Oct 19, 201865.4566.2165.0065.3663.9610,673,000
Oct 18, 201865.6866.3264.8765.1563.7612,218,600
Oct 17, 201866.3866.6165.2966.1064.6914,779,100
Oct 16, 201864.7866.3964.6266.1264.7115,931,400
Oct 15, 201864.2365.2064.0164.1762.8012,314,700
Oct 12, 201865.5565.6563.2764.2962.9215,760,900
Oct 11, 201866.3566.9963.6164.2962.9225,852,600
Oct 10, 201868.7769.5666.6266.7365.3022,296,800
Oct 09, 201870.7670.9670.0970.1368.6310,329,200
Oct 08, 201870.7871.6070.5670.9369.4110,104,600
Oct 05, 201872.3972.6670.5571.2169.6923,411,300
Oct 04, 201872.0072.7071.8672.3870.838,599,500
Oct 03, 201873.5973.8972.5972.6471.097,079,800
Oct 02, 201872.4073.9172.2773.3571.789,221,200
Oct 01, 201872.4673.4372.1072.6071.059,340,200
Sep 28, 201871.5173.2671.2572.0370.4920,080,800
Sep 27, 201872.1872.6871.4771.7170.1812,498,300
Sep 26, 201872.6873.2671.5871.7670.2311,306,000
Sep 25, 201872.6473.5772.5872.7471.1920,741,900
Sep 24, 201873.0873.8572.8073.5872.0115,446,100
Sep 21, 201874.8374.8773.1373.7072.1323,465,400
Sep 20, 201874.4875.1174.2174.6073.0112,013,900
Sep 19, 201875.3775.3773.7774.0672.4812,383,200
Sep 18, 201873.8076.5073.5174.7273.1211,692,000
Sep 17, 201874.8475.2873.1173.2471.6811,558,300
Sep 14, 201874.5376.0474.4175.0973.4913,450,700
Sep 13, 201873.6875.3673.4874.6173.0224,617,700
Sep 12, 201872.0972.5070.0271.7570.2212,638,300
Sep 11, 201871.8472.6671.8172.5170.969,501,100
Sep 10, 201870.6772.7570.5072.3270.7714,636,000
Sep 07, 201869.8470.6269.6170.3868.8824,421,900
Sep 06, 201870.8571.3570.1970.3668.8611,997,700
Sep 05, 201869.8071.0769.3170.8969.3815,310,700
Sep 04, 201868.7470.1168.7169.9868.4813,024,100
Sep 04, 20180.62 Dividend
Aug 31, 201867.9969.0067.9468.7166.6411,166,900
Aug 30, 201868.9769.1668.0068.1466.0812,027,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...