QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201983.4584.2583.4283.8283.826,861,714
Dec 05, 201982.6583.4481.7882.5982.596,358,300
Dec 04, 201980.9282.4480.4582.0882.088,477,400
Dec 04, 20190.62 Dividend
Dec 03, 201981.3881.3979.8180.5879.9611,126,100
Dec 02, 201983.9884.2982.3182.4581.827,668,800
Nov 29, 201984.5185.1083.4283.5582.913,882,400
Nov 27, 201985.1685.3184.4784.8084.155,215,000
Nov 26, 201985.2585.5584.1484.6383.9811,584,500
Nov 25, 201985.7686.2985.0885.2984.638,964,100
Nov 22, 201985.2985.8284.5384.8984.246,166,700
Nov 21, 201984.7986.3084.5585.1184.4610,180,400
Nov 20, 201987.8288.3685.3185.6284.9613,045,100
Nov 19, 201991.2591.3986.6887.9687.2818,091,300
Nov 18, 201990.8191.9889.2890.4889.7810,360,500
Nov 15, 201992.6093.9490.5890.8190.1125,490,200
Nov 14, 201990.3190.5889.4390.4889.788,793,600
Nov 13, 201990.7091.9089.6290.4789.779,353,200
Nov 12, 201992.1892.2590.1790.9790.279,332,100
Nov 11, 201991.7192.5290.8991.8491.1311,297,700
Nov 08, 201989.9894.1189.6094.0393.3116,371,300
Nov 07, 201989.8392.5088.3289.9889.2930,254,000
Nov 06, 201985.3485.6184.2284.6383.989,755,300
Nov 05, 201985.2085.7484.7385.4684.807,280,000
Nov 04, 201984.5485.8784.3185.0984.448,389,200
Nov 01, 201981.5983.6581.2583.5882.948,620,300
Oct 31, 201981.4481.4779.8480.4479.825,693,700
Oct 30, 201982.1082.2580.8581.4480.813,971,000
Oct 29, 201982.7582.8581.4481.6681.034,993,600
Oct 28, 201980.5583.1380.5483.0582.419,949,800
Oct 25, 201979.0080.2378.9180.1779.556,712,300
Oct 24, 201978.0679.0277.5978.9978.385,271,200
Oct 23, 201977.2178.1376.8777.2476.655,785,700
Oct 22, 201978.9379.0778.2478.4777.874,944,500
Oct 21, 201978.3879.0978.0178.9878.375,119,800
Oct 18, 201978.6279.2277.6777.6877.086,107,000
Oct 17, 201978.7079.9678.4078.9778.365,916,700
Oct 16, 201977.4978.3277.2878.2377.636,218,000
Oct 15, 201976.8877.9876.2877.8277.225,222,500
Oct 14, 201976.6577.3776.2876.3075.714,545,300
Oct 11, 201976.1977.8276.0176.7076.117,280,800
Oct 10, 201974.3575.9774.1774.9774.395,580,600
Oct 09, 201973.9174.8073.5674.3573.785,137,500
Oct 08, 201975.5275.8272.8172.8572.298,489,600
Oct 07, 201977.0177.5576.2776.3475.754,215,500
Oct 04, 201976.3277.5675.8477.4976.894,893,600
Oct 03, 201973.9375.8373.1675.7375.155,419,400
Oct 02, 201975.2675.7173.7773.9973.425,997,500
Oct 01, 201977.0678.0674.9775.4774.897,043,700
Sep 30, 201976.8976.9576.0276.2875.694,775,800
Sep 27, 201977.0178.2076.2176.6376.045,013,200
Sep 26, 201977.1677.6975.9477.3576.753,760,300
Sep 25, 201975.0377.4974.8877.2676.675,571,600
Sep 24, 201978.0878.3074.6375.2374.6510,177,800
Sep 23, 201976.6777.9176.0677.2476.655,815,700
Sep 20, 201978.2078.7076.1776.4475.859,122,000
Sep 19, 201979.2480.0078.2178.2377.635,180,900
Sep 18, 201978.6979.0777.6478.9078.295,147,500
Sep 17, 201977.6178.7977.5178.6978.084,400,800
Sep 16, 201977.5878.4976.9178.0477.443,756,500
Sep 13, 201979.1879.5478.3778.4177.815,343,700
Sep 12, 201980.0580.0578.5879.0878.475,847,100
Sep 11, 201978.1779.9178.1279.9079.296,575,700
Sep 11, 20190.62 Dividend
Sep 10, 201978.0378.8877.3478.7177.499,373,900
Sep 09, 201979.0479.4577.9778.2177.006,885,100
Sep 06, 201978.9679.0878.4478.8477.625,128,000
Sep 05, 201977.8980.4477.8978.9977.7613,480,300
Sep 04, 201975.9977.1275.6377.0975.894,923,700
Sep 03, 201976.7776.9974.7075.1273.957,580,700
Aug 30, 201977.1878.0577.0077.7776.568,465,300
Aug 29, 201975.2277.0375.2276.4575.267,348,400
Aug 28, 201973.7974.8872.9174.3573.205,678,500
Aug 27, 201973.6874.3873.2073.9772.827,303,100
Aug 26, 201974.9075.0972.5272.9171.7811,153,800
Aug 23, 201976.1279.1073.2273.5272.3816,479,400
Aug 22, 201976.9177.9576.6077.1575.957,198,800
Aug 21, 201976.5077.1975.9976.7075.5111,004,100
Aug 20, 201974.5776.4474.3376.0774.899,387,300
Aug 19, 201974.5875.5374.1474.8773.719,688,400
Aug 16, 201971.8573.4171.7373.2872.1410,090,600
Aug 15, 201971.4472.1970.5971.1670.069,107,000
Aug 14, 201970.6471.8970.5570.8869.7810,336,900
Aug 13, 201969.8972.4769.3172.1871.0610,134,800
Aug 12, 201971.0071.4869.7369.8068.727,364,300
Aug 09, 201970.5172.1970.1971.5070.398,702,200
Aug 08, 201969.5671.3569.3571.2670.158,367,900
Aug 07, 201967.2669.6067.1269.4068.328,934,900
Aug 06, 201969.5269.9367.3868.1767.1113,189,900
Aug 05, 201969.9770.8468.5668.8067.7313,071,800
Aug 02, 201970.4471.5370.0171.1570.0512,649,400
Aug 01, 201968.8873.7168.2571.2070.1029,729,800
Jul 31, 201974.8375.2872.7673.1672.0314,052,800
Jul 30, 201974.5875.0774.3674.8173.657,397,900
Jul 29, 201975.1676.3274.6774.9773.818,237,500
Jul 26, 201975.1175.8574.8575.2274.058,262,500
Jul 25, 201975.8476.1475.1075.3574.187,299,500
Jul 24, 201974.0176.4273.6875.8774.6914,012,700
Jul 23, 201975.3475.5973.3174.1272.9714,420,400
Jul 22, 201975.0676.6275.0675.9574.779,645,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...