Advertisement
Advertisement
U.S. markets close in 1 hour 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
110.74+1.55 (+1.42%)
As of 02:37PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 28, 2022 - Sep 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 2023109.76111.77109.20110.74110.742,556,721
Sep 27, 2023110.73110.81107.43109.19109.197,222,700
Sep 26, 2023109.85110.64109.34109.72109.726,559,800
Sep 25, 2023106.84110.48106.71110.43110.436,782,500
Sep 22, 2023108.77109.78107.36107.68107.686,965,500
Sep 21, 2023107.98109.59107.85107.96107.967,007,200
Sep 20, 2023111.74111.80109.16109.22109.227,073,800
Sep 19, 2023112.20112.34109.91110.72110.725,658,800
Sep 18, 2023112.89113.83112.46112.75112.755,065,100
Sep 15, 2023113.97115.19112.46113.14113.1412,242,700
Sep 14, 2023113.77114.74113.00114.04114.047,138,100
Sep 13, 2023111.58113.60111.53112.64112.648,131,500
Sep 12, 2023109.58112.74109.51111.23111.239,250,100
Sep 11, 2023111.27111.84108.82110.28110.2818,771,700
Sep 08, 2023106.17107.07105.51106.14106.149,819,300
Sep 07, 2023110.60110.70106.07106.40106.4017,947,800
Sep 06, 2023116.00116.72113.63114.68114.687,411,900
Sep 05, 2023114.91117.06114.91116.55116.557,294,800
Sep 01, 2023115.70115.70114.41115.39115.395,307,300
Aug 31, 2023112.43115.16112.43114.53114.537,962,500
Aug 30, 2023112.56113.46111.67113.27113.276,490,300
Aug 30, 20230.8 Dividend
Aug 29, 2023110.52113.99110.52113.78112.986,971,400
Aug 28, 2023111.30112.19110.62111.68110.894,316,400
Aug 25, 2023108.89110.52107.76110.32109.546,669,900
Aug 24, 2023112.16112.57108.16108.51107.758,698,100
Aug 23, 2023109.34111.53108.85111.17110.396,873,900
Aug 22, 2023111.47111.84109.14109.47108.704,588,700
Aug 21, 2023109.84110.96109.00110.68109.906,539,800
Aug 18, 2023108.82110.52108.50110.10109.336,382,000
Aug 17, 2023110.19111.13109.66110.08109.316,250,500
Aug 16, 2023111.35111.92110.05110.15109.386,426,700
Aug 15, 2023113.34113.51111.40111.68110.896,843,600
Aug 14, 2023113.88114.52112.81114.02113.228,537,500
Aug 11, 2023114.13115.46113.72114.61113.805,709,500
Aug 10, 2023117.68118.39115.07115.61114.806,224,500
Aug 09, 2023117.23118.11116.52116.57115.755,642,500
Aug 08, 2023117.00117.88115.96117.66116.838,934,600
Aug 07, 2023122.21122.74117.92119.34118.507,706,500
Aug 04, 2023117.76122.00117.76121.50120.6512,651,200
Aug 03, 2023116.97119.11114.89118.70117.8729,239,600
Aug 02, 2023130.20131.58128.83129.27128.3613,711,100
Aug 01, 2023131.92132.39130.24132.08131.157,128,700
Jul 31, 2023129.99132.97129.10132.17131.2411,029,600
Jul 28, 2023128.30129.92127.56129.48128.5711,762,200
Jul 27, 2023126.56127.77124.92125.85124.977,917,900
Jul 26, 2023123.20125.24122.34124.02123.155,291,800
Jul 25, 2023124.20125.98124.20125.07124.195,592,100
Jul 24, 2023124.72125.60123.17124.10123.235,859,300
Jul 21, 2023121.93126.66121.38124.72123.8423,699,200
Jul 20, 2023123.52124.60120.23120.72119.879,148,600
Jul 19, 2023125.34127.10124.30124.42123.558,866,700
Jul 18, 2023122.32123.23121.26122.86122.007,484,400
Jul 17, 2023122.33124.46120.76123.40122.536,125,000
Jul 14, 2023123.00123.18121.13122.56121.707,889,800
Jul 13, 2023120.00123.42119.88123.12122.259,823,000
Jul 12, 2023117.56119.23117.10118.68117.858,371,300
Jul 11, 2023117.80117.87114.89116.87116.055,786,600
Jul 10, 2023116.47118.28116.47117.12116.306,037,000
Jul 07, 2023115.37117.73114.76115.94115.126,106,900
Jul 06, 2023115.16116.20113.62115.22114.417,544,600
Jul 05, 2023119.02119.05117.10117.13116.316,249,200
Jul 03, 2023119.27120.48118.46120.09119.252,662,000
Jun 30, 2023119.60119.86118.38119.04118.206,562,800
Jun 29, 2023117.56118.15116.88118.06117.235,138,500
Jun 28, 2023117.02118.10116.58117.54116.716,384,800
Jun 27, 2023116.74119.94115.65119.79118.957,308,900
Jun 26, 2023114.56117.61114.30116.63115.819,377,000
Jun 23, 2023114.09115.28113.03113.43112.6311,937,500
Jun 22, 2023116.01116.68114.91116.40115.587,283,000
Jun 21, 2023118.61119.02115.67115.76114.957,925,400
Jun 20, 2023121.94122.37118.71119.82118.988,667,400
Jun 16, 2023124.59124.98122.10122.68121.8212,904,100
Jun 15, 2023121.58124.69121.04123.61122.748,132,600
Jun 14, 2023124.35124.43121.50123.40122.537,324,600
Jun 13, 2023124.28125.40122.75124.43123.568,873,200
Jun 12, 2023121.04122.31119.77122.14121.289,675,100
Jun 09, 2023117.49120.85117.38119.11118.2713,807,000
Jun 08, 2023115.60116.64114.10116.35115.535,793,400
Jun 07, 2023116.63117.16114.49115.18114.377,555,400
Jun 06, 2023112.58116.79112.24116.36115.547,594,500
Jun 05, 2023115.43115.92112.64112.73111.947,769,300
Jun 02, 2023117.24117.40114.69115.62114.817,870,900
Jun 01, 2023114.56116.56112.31115.83115.028,616,500
May 31, 2023113.56114.00111.60113.41112.6114,924,000
May 31, 20230.8 Dividend
May 30, 2023114.50116.69112.61116.00114.3918,291,800
May 26, 2023104.94111.28104.82110.35108.8215,969,900
May 25, 2023101.93104.11101.47104.02102.5811,677,400
May 24, 2023102.08103.14101.58103.02101.598,193,700
May 23, 2023104.07105.64103.47103.56102.127,452,500
May 22, 2023103.67105.87103.25105.28103.827,912,400
May 19, 2023106.95107.12105.52105.86104.395,779,700
May 18, 2023104.81107.12104.81106.96105.489,142,000
May 17, 2023104.19105.45103.58104.81103.369,504,700
May 16, 2023105.67106.48103.72103.79102.357,027,000
May 15, 2023103.76106.40102.89106.28104.807,444,900
May 12, 2023104.47104.74102.61103.62102.187,632,900
May 11, 2023106.29106.51103.68104.06102.6210,630,500
May 10, 2023107.00107.48105.14106.46104.987,980,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement