Mail

QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2019	78.82	82.52	76.49	79.08	79.08	155,985,600
Apr 16, 2019	57.46	71.03	57.29	70.45	70.45	86,755,900
Apr 15, 2019	57.14	57.67	57.03	57.18	57.18	10,712,500
Apr 12, 2019	56.28	57.17	56.07	56.95	56.95	13,483,500
Apr 11, 2019	56.44	56.90	55.79	55.90	55.90	13,903,800
Apr 10, 2019	57.71	57.86	56.10	56.33	56.33	15,976,500
Apr 09, 2019	57.57	57.66	57.03	57.44	57.44	11,713,400
Apr 08, 2019	57.79	58.49	57.51	57.76	57.76	8,942,400
Apr 05, 2019	57.98	58.19	57.69	57.99	57.99	12,332,600
Apr 04, 2019	57.75	58.61	57.69	57.86	57.86	9,905,100
Apr 03, 2019	58.20	58.29	57.18	57.68	57.68	11,563,400
Apr 02, 2019	57.98	58.53	57.66	58.09	58.09	7,614,500
Apr 01, 2019	57.64	58.15	57.11	57.81	57.81	12,066,500
Mar 29, 2019	57.00	57.56	56.94	57.03	57.03	8,529,100
Mar 28, 2019	57.03	57.39	56.34	56.55	56.55	11,064,300
Mar 27, 2019	57.35	57.67	56.32	56.91	56.91	11,934,400
Mar 26, 2019	57.15	58.39	56.67	58.00	58.00	16,051,800
Mar 25, 2019	56.58	56.94	56.07	56.64	56.64	6,929,600
Mar 22, 2019	57.68	58.09	56.75	56.82	56.82	10,243,500
Mar 21, 2019	57.23	58.28	57.20	57.77	57.77	19,542,700
Mar 20, 2019	57.03	57.69	56.75	57.16	57.16	8,804,800
Mar 19, 2019	57.17	57.68	56.78	56.97	56.97	9,363,700
Mar 18, 2019	56.62	57.19	56.44	56.83	56.83	13,089,300
Mar 15, 2019	55.00	57.34	54.92	56.60	56.60	27,985,600
Mar 14, 2019	55.53	55.87	55.25	55.40	55.40	7,306,100
Mar 13, 2019	55.03	55.94	55.00	55.39	55.39	9,198,900
Mar 12, 2019	54.66	55.31	54.54	54.84	54.84	9,575,300
Mar 11, 2019	53.72	54.75	53.65	54.35	54.35	10,738,800
Mar 08, 2019	53.45	53.63	53.03	53.53	53.53	10,117,100
Mar 07, 2019	54.83	55.05	53.61	54.03	54.03	13,667,300
Mar 06, 2019	53.89	55.46	53.73	54.80	54.80	20,521,300
Mar 06, 2019	0.62 Dividend
Mar 05, 2019	53.90	54.23	53.70	53.94	53.32	10,092,800
Mar 04, 2019	54.58	54.70	53.26	53.78	53.16	14,021,700
Mar 01, 2019	54.00	54.40	53.71	54.20	53.58	12,659,000
Feb 28, 2019	53.00	53.76	52.71	53.39	52.78	19,000,200
Feb 27, 2019	52.95	53.13	52.27	53.04	52.43	10,426,200
Feb 26, 2019	53.08	53.22	52.28	53.03	52.42	11,366,700
Feb 25, 2019	53.78	53.97	52.90	52.99	52.38	15,341,700
Feb 22, 2019	52.69	53.15	52.64	53.12	52.51	13,394,500
Feb 21, 2019	52.50	52.59	51.90	52.35	51.75	7,826,200
Feb 20, 2019	52.25	52.92	52.14	52.45	51.85	12,863,700
Feb 19, 2019	52.00	52.48	51.75	52.01	51.41	8,258,400
Feb 15, 2019	52.08	52.36	51.60	51.98	51.38	12,239,500
Feb 14, 2019	51.50	51.77	51.09	51.57	50.98	17,895,000
Feb 13, 2019	52.00	52.49	51.56	51.59	51.00	11,004,000
Feb 12, 2019	51.30	52.18	51.02	51.66	51.07	16,637,600
Feb 11, 2019	50.55	51.30	50.38	50.83	50.25	9,971,800
Feb 08, 2019	50.24	50.68	49.91	50.29	49.71	12,461,200
Feb 07, 2019	50.83	51.12	50.27	50.55	49.97	10,623,300
Feb 06, 2019	50.94	51.64	50.93	51.10	50.51	11,052,900
Feb 05, 2019	49.73	51.08	49.72	50.73	50.15	15,454,200
Feb 04, 2019	49.71	49.80	49.47	49.69	49.12	10,880,000
Feb 01, 2019	49.58	50.28	49.40	49.61	49.04	15,533,200
Jan 31, 2019	51.20	51.28	49.10	49.52	48.95	24,736,300
Jan 30, 2019	49.68	50.87	49.21	50.17	49.59	18,124,100
Jan 29, 2019	50.49	50.84	49.34	49.40	48.83	26,266,600
Jan 28, 2019	50.32	51.29	50.24	50.64	50.06	24,457,600
Jan 25, 2019	50.93	52.03	50.28	51.30	50.71	19,516,200
Jan 24, 2019	51.95	51.98	50.41	50.81	50.23	32,782,700
Jan 23, 2019	52.92	53.57	51.22	51.77	51.17	33,788,600
Jan 22, 2019	54.97	54.99	53.94	54.29	53.67	17,867,500
Jan 18, 2019	55.39	55.90	54.99	55.27	54.63	28,020,000
Jan 17, 2019	54.97	55.20	54.37	54.77	54.14	18,365,000
Jan 16, 2019	55.75	56.08	55.16	55.27	54.63	13,856,000
Jan 15, 2019	57.32	57.40	55.56	55.73	55.09	17,423,400
Jan 14, 2019	57.02	57.65	56.37	57.30	56.64	9,449,400
Jan 11, 2019	56.47	58.17	56.33	57.50	56.84	12,024,300
Jan 10, 2019	56.19	56.99	56.10	56.80	56.15	10,958,200
Jan 09, 2019	56.26	57.11	56.14	56.61	55.96	10,971,000
Jan 08, 2019	56.71	56.88	55.61	55.95	55.31	12,110,000
Jan 07, 2019	56.39	57.16	55.95	56.44	55.79	12,352,000
Jan 04, 2019	56.50	56.83	55.21	56.60	55.95	14,177,300
Jan 03, 2019	55.95	56.84	55.52	55.70	55.06	14,421,100
Jan 02, 2019	56.20	58.00	55.92	57.40	56.74	9,896,600
Dec 31, 2018	57.12	57.41	56.28	56.91	56.26	8,877,000
Dec 28, 2018	56.33	57.53	56.24	56.81	56.16	12,749,600
Dec 27, 2018	55.54	56.39	54.77	56.09	55.45	15,804,800
Dec 26, 2018	54.25	56.00	53.51	55.96	55.32	18,451,600
Dec 24, 2018	53.70	54.89	53.57	53.65	53.03	8,275,000
Dec 21, 2018	56.26	57.28	54.69	54.85	54.22	38,202,300
Dec 20, 2018	57.22	57.94	56.06	56.37	55.72	21,742,300
Dec 19, 2018	57.54	58.50	56.06	56.69	56.04	17,376,400
Dec 18, 2018	57.69	58.54	57.40	57.78	57.12	12,384,200
Dec 17, 2018	57.59	58.34	56.67	57.00	56.34	16,648,200
Dec 14, 2018	57.56	59.00	57.36	57.62	56.96	13,551,000
Dec 13, 2018	58.14	58.38	57.56	58.09	57.42	8,949,900
Dec 12, 2018	58.44	58.58	57.53	57.72	57.06	13,246,500
Dec 11, 2018	58.45	58.66	56.83	57.35	56.69	13,116,300
Dec 10, 2018	57.77	58.25	56.64	57.24	56.58	20,484,900
Dec 07, 2018	56.61	57.12	55.73	55.99	55.35	17,054,700
Dec 06, 2018	56.01	57.21	55.69	57.11	56.45	18,203,300
Dec 06, 2018	0.62 Dividend
Dec 05, 2018	0.62 Dividend
Dec 04, 2018	58.99	59.48	57.22	57.73	55.85	15,836,500
Dec 03, 2018	60.51	60.51	58.40	59.14	57.21	17,114,500
Nov 30, 2018	58.22	58.47	57.02	58.26	56.36	18,197,800
Nov 29, 2018	57.89	59.05	57.77	58.11	56.21	26,949,000
Nov 28, 2018	55.89	56.72	54.69	56.65	54.80	17,483,500
Nov 27, 2018	55.59	56.23	55.35	55.57	53.76	9,719,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...