QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201865.4566.2165.0065.3665.3610,672,300
Oct 18, 201865.6866.3264.8765.1565.1512,218,600
Oct 17, 201866.3866.6165.2966.1066.1014,779,100
Oct 16, 201864.7866.3964.6266.1266.1215,931,400
Oct 15, 201864.2365.2064.0164.1764.1712,314,700
Oct 12, 201865.5565.6563.2764.2964.2915,760,900
Oct 11, 201866.3566.9963.6164.2964.2925,852,600
Oct 10, 201868.7769.5666.6266.7366.7322,296,800
Oct 09, 201870.7670.9670.0970.1370.1310,329,200
Oct 08, 201870.7871.6070.5670.9370.9310,104,600
Oct 05, 201872.3972.6670.5571.2171.2123,411,300
Oct 04, 201872.0072.7071.8672.3872.388,599,500
Oct 03, 201873.5973.8972.5972.6472.647,079,800
Oct 02, 201872.4073.9172.2773.3573.359,221,200
Oct 01, 201872.4673.4372.1072.6072.609,340,200
Sep 28, 201871.5173.2671.2572.0372.0320,080,800
Sep 27, 201872.1872.6871.4771.7171.7112,498,300
Sep 26, 201872.6873.2671.5871.7671.7611,306,000
Sep 25, 201872.6473.5772.5872.7472.7420,741,900
Sep 24, 201873.0873.8572.8073.5873.5815,446,100
Sep 21, 201874.8374.8773.1373.7073.7023,465,400
Sep 20, 201874.4875.1174.2174.6074.6012,013,900
Sep 19, 201875.3775.3773.7774.0674.0612,383,200
Sep 18, 201873.8076.5073.5174.7274.7211,692,000
Sep 17, 201874.8475.2873.1173.2473.2411,558,300
Sep 14, 201874.5376.0474.4175.0975.0913,450,700
Sep 13, 201873.6875.3673.4874.6174.6124,617,700
Sep 12, 201872.0972.5070.0271.7571.7512,638,300
Sep 11, 201871.8472.6671.8172.5172.519,501,100
Sep 10, 201870.6772.7570.5072.3272.3214,636,000
Sep 07, 201869.8470.6269.6170.3870.3824,421,900
Sep 06, 201870.8571.3570.1970.3670.3611,997,700
Sep 05, 201869.8071.0769.3170.8970.8915,310,700
Sep 04, 201868.7470.1168.7169.9869.9813,024,100
Sep 04, 20180.62 Dividend
Aug 31, 201867.9969.0067.9468.7168.0911,166,900
Aug 30, 201868.9769.1668.0068.1467.5312,027,500
Aug 29, 201869.6770.0769.1469.2068.5811,874,300
Aug 28, 201868.5670.4967.9269.7869.1524,952,700
Aug 27, 201867.3767.4867.2267.3466.7312,578,000
Aug 24, 201867.0067.3666.9467.1566.5416,001,400
Aug 23, 201866.9867.2966.8066.8666.2612,038,100
Aug 22, 201866.2267.0866.2166.8466.2413,860,300
Aug 21, 201866.0966.7866.0366.5565.9512,181,400
Aug 20, 201866.3366.5965.7466.1665.5613,966,900
Aug 17, 201865.5066.1965.1266.0665.4615,170,500
Aug 16, 201865.8666.1065.5365.7665.179,958,800
Aug 15, 201865.1465.8264.5565.6865.0913,524,800
Aug 14, 201865.0965.6264.7765.4364.847,844,200
Aug 13, 201865.1565.2364.6564.8464.256,092,300
Aug 10, 201864.6564.9464.4964.8264.248,736,000
Aug 09, 201865.1065.3064.9265.0864.496,629,700
Aug 08, 201865.2165.5565.1265.1664.577,912,200
Aug 07, 201865.9365.9365.2565.4464.857,810,900
Aug 06, 201865.8666.0265.3365.7365.1410,878,400
Aug 03, 201864.7465.6164.6765.4064.817,809,400
Aug 02, 201863.9665.0463.6464.7764.1910,618,500
Aug 01, 201863.5564.8763.5564.3563.7710,706,200
Jul 31, 201863.8364.6663.5064.0963.5122,350,800
Jul 30, 201862.6562.9861.9362.0461.489,547,700
Jul 27, 201863.2263.5162.2262.6962.1213,488,800
Jul 26, 201863.0563.7661.2663.5863.0131,025,100
Jul 25, 201858.5559.5057.7659.4258.8813,143,100
Jul 24, 201859.3559.6258.4558.8558.326,637,600
Jul 23, 201858.4059.2157.8259.0858.558,011,800
Jul 20, 201858.9859.1858.4058.6158.0810,859,700
Jul 19, 201858.7159.5958.6559.3158.778,150,200
Jul 18, 201859.0059.0058.3758.7658.236,795,100
Jul 17, 201857.9258.9157.6258.9158.387,560,300
Jul 16, 201858.4258.8458.0658.3557.825,907,100
Jul 13, 201858.2558.7858.1858.3957.865,266,100
Jul 12, 201857.8558.4957.3158.3257.798,426,400
Jul 11, 201857.4358.0156.7457.3056.788,702,000
Jul 10, 201858.0658.4757.9558.3757.846,848,900
Jul 09, 201858.0658.3157.2358.0457.524,577,100
Jul 06, 201857.4658.0757.0357.8457.328,806,200
Jul 05, 201855.7057.4355.6557.3856.8611,728,300
Jul 03, 201856.4156.5355.2555.3354.833,618,900
Jul 02, 201855.4056.2255.1256.1855.677,299,900
Jun 29, 201856.1356.8656.0856.1255.6111,274,000
Jun 28, 201855.1256.4655.0955.9055.4011,723,600
Jun 27, 201856.5557.5355.1455.1754.6711,832,400
Jun 26, 201857.0857.1556.3156.4555.948,934,700
Jun 25, 201858.0958.1456.6157.0556.548,635,900
Jun 22, 201858.7859.1058.4358.5057.978,074,100
Jun 21, 201859.2159.2158.3958.7558.226,605,400
Jun 20, 201859.1859.2058.3158.7958.266,526,400
Jun 19, 201858.2858.7457.8558.7058.177,958,300
Jun 18, 201859.3159.3758.9259.2058.676,946,600
Jun 15, 201859.8759.9558.9259.8659.3213,804,900
Jun 14, 201859.2959.7058.9559.4658.928,372,900
Jun 13, 201859.6760.2359.1259.2258.699,676,300
Jun 12, 201860.1160.3859.5559.7959.257,153,500
Jun 11, 201860.1760.4259.8259.9359.397,369,500
Jun 08, 201860.2560.6259.8160.2659.727,035,300
Jun 07, 201862.0062.6560.2260.6460.0914,786,100
Jun 06, 201859.2659.8559.1159.8459.306,236,700
Jun 05, 201858.8659.6058.7658.9858.456,562,700
Jun 04, 201858.6258.8757.9558.7158.189,606,400
Jun 01, 201858.3458.7358.0158.6158.088,860,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...