QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

110.74

+1.55

(+1.42%)

As of 02:37PM EDT. Market open.

Advertisement

Time Period:

Sep 28, 2022 - Sep 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 28, 2023	109.76	111.77	109.20	110.74	110.74	2,556,721
Sep 27, 2023	110.73	110.81	107.43	109.19	109.19	7,222,700
Sep 26, 2023	109.85	110.64	109.34	109.72	109.72	6,559,800
Sep 25, 2023	106.84	110.48	106.71	110.43	110.43	6,782,500
Sep 22, 2023	108.77	109.78	107.36	107.68	107.68	6,965,500
Sep 21, 2023	107.98	109.59	107.85	107.96	107.96	7,007,200
Sep 20, 2023	111.74	111.80	109.16	109.22	109.22	7,073,800
Sep 19, 2023	112.20	112.34	109.91	110.72	110.72	5,658,800
Sep 18, 2023	112.89	113.83	112.46	112.75	112.75	5,065,100
Sep 15, 2023	113.97	115.19	112.46	113.14	113.14	12,242,700
Sep 14, 2023	113.77	114.74	113.00	114.04	114.04	7,138,100
Sep 13, 2023	111.58	113.60	111.53	112.64	112.64	8,131,500
Sep 12, 2023	109.58	112.74	109.51	111.23	111.23	9,250,100
Sep 11, 2023	111.27	111.84	108.82	110.28	110.28	18,771,700
Sep 08, 2023	106.17	107.07	105.51	106.14	106.14	9,819,300
Sep 07, 2023	110.60	110.70	106.07	106.40	106.40	17,947,800
Sep 06, 2023	116.00	116.72	113.63	114.68	114.68	7,411,900
Sep 05, 2023	114.91	117.06	114.91	116.55	116.55	7,294,800
Sep 01, 2023	115.70	115.70	114.41	115.39	115.39	5,307,300
Aug 31, 2023	112.43	115.16	112.43	114.53	114.53	7,962,500
Aug 30, 2023	112.56	113.46	111.67	113.27	113.27	6,490,300
Aug 30, 2023	0.8 Dividend
Aug 29, 2023	110.52	113.99	110.52	113.78	112.98	6,971,400
Aug 28, 2023	111.30	112.19	110.62	111.68	110.89	4,316,400
Aug 25, 2023	108.89	110.52	107.76	110.32	109.54	6,669,900
Aug 24, 2023	112.16	112.57	108.16	108.51	107.75	8,698,100
Aug 23, 2023	109.34	111.53	108.85	111.17	110.39	6,873,900
Aug 22, 2023	111.47	111.84	109.14	109.47	108.70	4,588,700
Aug 21, 2023	109.84	110.96	109.00	110.68	109.90	6,539,800
Aug 18, 2023	108.82	110.52	108.50	110.10	109.33	6,382,000
Aug 17, 2023	110.19	111.13	109.66	110.08	109.31	6,250,500
Aug 16, 2023	111.35	111.92	110.05	110.15	109.38	6,426,700
Aug 15, 2023	113.34	113.51	111.40	111.68	110.89	6,843,600
Aug 14, 2023	113.88	114.52	112.81	114.02	113.22	8,537,500
Aug 11, 2023	114.13	115.46	113.72	114.61	113.80	5,709,500
Aug 10, 2023	117.68	118.39	115.07	115.61	114.80	6,224,500
Aug 09, 2023	117.23	118.11	116.52	116.57	115.75	5,642,500
Aug 08, 2023	117.00	117.88	115.96	117.66	116.83	8,934,600
Aug 07, 2023	122.21	122.74	117.92	119.34	118.50	7,706,500
Aug 04, 2023	117.76	122.00	117.76	121.50	120.65	12,651,200
Aug 03, 2023	116.97	119.11	114.89	118.70	117.87	29,239,600
Aug 02, 2023	130.20	131.58	128.83	129.27	128.36	13,711,100
Aug 01, 2023	131.92	132.39	130.24	132.08	131.15	7,128,700
Jul 31, 2023	129.99	132.97	129.10	132.17	131.24	11,029,600
Jul 28, 2023	128.30	129.92	127.56	129.48	128.57	11,762,200
Jul 27, 2023	126.56	127.77	124.92	125.85	124.97	7,917,900
Jul 26, 2023	123.20	125.24	122.34	124.02	123.15	5,291,800
Jul 25, 2023	124.20	125.98	124.20	125.07	124.19	5,592,100
Jul 24, 2023	124.72	125.60	123.17	124.10	123.23	5,859,300
Jul 21, 2023	121.93	126.66	121.38	124.72	123.84	23,699,200
Jul 20, 2023	123.52	124.60	120.23	120.72	119.87	9,148,600
Jul 19, 2023	125.34	127.10	124.30	124.42	123.55	8,866,700
Jul 18, 2023	122.32	123.23	121.26	122.86	122.00	7,484,400
Jul 17, 2023	122.33	124.46	120.76	123.40	122.53	6,125,000
Jul 14, 2023	123.00	123.18	121.13	122.56	121.70	7,889,800
Jul 13, 2023	120.00	123.42	119.88	123.12	122.25	9,823,000
Jul 12, 2023	117.56	119.23	117.10	118.68	117.85	8,371,300
Jul 11, 2023	117.80	117.87	114.89	116.87	116.05	5,786,600
Jul 10, 2023	116.47	118.28	116.47	117.12	116.30	6,037,000
Jul 07, 2023	115.37	117.73	114.76	115.94	115.12	6,106,900
Jul 06, 2023	115.16	116.20	113.62	115.22	114.41	7,544,600
Jul 05, 2023	119.02	119.05	117.10	117.13	116.31	6,249,200
Jul 03, 2023	119.27	120.48	118.46	120.09	119.25	2,662,000
Jun 30, 2023	119.60	119.86	118.38	119.04	118.20	6,562,800
Jun 29, 2023	117.56	118.15	116.88	118.06	117.23	5,138,500
Jun 28, 2023	117.02	118.10	116.58	117.54	116.71	6,384,800
Jun 27, 2023	116.74	119.94	115.65	119.79	118.95	7,308,900
Jun 26, 2023	114.56	117.61	114.30	116.63	115.81	9,377,000
Jun 23, 2023	114.09	115.28	113.03	113.43	112.63	11,937,500
Jun 22, 2023	116.01	116.68	114.91	116.40	115.58	7,283,000
Jun 21, 2023	118.61	119.02	115.67	115.76	114.95	7,925,400
Jun 20, 2023	121.94	122.37	118.71	119.82	118.98	8,667,400
Jun 16, 2023	124.59	124.98	122.10	122.68	121.82	12,904,100
Jun 15, 2023	121.58	124.69	121.04	123.61	122.74	8,132,600
Jun 14, 2023	124.35	124.43	121.50	123.40	122.53	7,324,600
Jun 13, 2023	124.28	125.40	122.75	124.43	123.56	8,873,200
Jun 12, 2023	121.04	122.31	119.77	122.14	121.28	9,675,100
Jun 09, 2023	117.49	120.85	117.38	119.11	118.27	13,807,000
Jun 08, 2023	115.60	116.64	114.10	116.35	115.53	5,793,400
Jun 07, 2023	116.63	117.16	114.49	115.18	114.37	7,555,400
Jun 06, 2023	112.58	116.79	112.24	116.36	115.54	7,594,500
Jun 05, 2023	115.43	115.92	112.64	112.73	111.94	7,769,300
Jun 02, 2023	117.24	117.40	114.69	115.62	114.81	7,870,900
Jun 01, 2023	114.56	116.56	112.31	115.83	115.02	8,616,500
May 31, 2023	113.56	114.00	111.60	113.41	112.61	14,924,000
May 31, 2023	0.8 Dividend
May 30, 2023	114.50	116.69	112.61	116.00	114.39	18,291,800
May 26, 2023	104.94	111.28	104.82	110.35	108.82	15,969,900
May 25, 2023	101.93	104.11	101.47	104.02	102.58	11,677,400
May 24, 2023	102.08	103.14	101.58	103.02	101.59	8,193,700
May 23, 2023	104.07	105.64	103.47	103.56	102.12	7,452,500
May 22, 2023	103.67	105.87	103.25	105.28	103.82	7,912,400
May 19, 2023	106.95	107.12	105.52	105.86	104.39	5,779,700
May 18, 2023	104.81	107.12	104.81	106.96	105.48	9,142,000
May 17, 2023	104.19	105.45	103.58	104.81	103.36	9,504,700
May 16, 2023	105.67	106.48	103.72	103.79	102.35	7,027,000
May 15, 2023	103.76	106.40	102.89	106.28	104.80	7,444,900
May 12, 2023	104.47	104.74	102.61	103.62	102.18	7,632,900
May 11, 2023	106.29	106.51	103.68	104.06	102.62	10,630,500
May 10, 2023	107.00	107.48	105.14	106.46	104.98	7,980,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,292.53+18.02(+0.42%)

Dow 3033,606.72+56.45(+0.17%)

Nasdaq13,175.99+83.14(+0.64%)

Russell 20001,796.70+17.80(+1.00%)

Crude Oil91.62-2.06(-2.20%)

Gold1,882.30-8.60(-0.45%)

QUALCOMM Incorporated (QCOM)

S&P 500
4,292.53
+18.02(+0.42%)

Dow 30
33,606.72
+56.45(+0.17%)

Nasdaq
13,175.99
+83.14(+0.64%)

Russell 2000
1,796.70
+17.80(+1.00%)

Crude Oil
91.62
-2.06(-2.20%)

Gold
1,882.30
-8.60(-0.45%)