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 23, 2018	51.50	51.81	50.27	50.53	50.53	10,696,800
Apr 20, 2018	52.81	52.89	51.32	51.44	51.44	11,838,200
Apr 19, 2018	54.00	54.14	52.50	52.57	52.57	19,179,500
Apr 18, 2018	55.14	55.62	54.88	55.23	55.23	4,796,800
Apr 17, 2018	54.99	55.68	54.78	55.35	55.35	7,089,700
Apr 16, 2018	55.94	55.99	54.57	54.77	54.77	7,850,500
Apr 13, 2018	56.61	56.79	55.42	55.73	55.73	12,588,200
Apr 12, 2018	55.47	55.65	55.02	55.20	55.20	7,412,700
Apr 11, 2018	54.19	55.07	54.15	55.01	55.01	6,205,300
Apr 10, 2018	54.58	55.01	54.22	54.77	54.77	12,009,000
Apr 09, 2018	53.52	54.89	53.34	53.43	53.43	7,608,500
Apr 06, 2018	54.42	54.77	53.11	53.12	53.12	8,322,200
Apr 05, 2018	55.49	55.50	54.44	55.04	55.04	5,823,300
Apr 04, 2018	53.80	55.12	53.42	54.99	54.99	7,496,700
Apr 03, 2018	54.29	55.05	53.62	54.78	54.78	7,930,700
Apr 02, 2018	55.10	55.24	53.07	53.81	53.81	16,469,600
Mar 29, 2018	55.04	55.93	54.62	55.41	55.41	8,482,500
Mar 28, 2018	54.81	55.97	54.46	54.70	54.70	12,925,500
Mar 27, 2018	56.59	57.24	54.54	54.84	54.84	12,243,200
Mar 26, 2018	54.58	56.14	54.25	56.13	56.13	12,093,900
Mar 23, 2018	55.63	55.80	53.65	53.66	53.66	14,713,300
Mar 22, 2018	56.24	56.83	55.52	55.58	55.58	13,554,600
Mar 21, 2018	57.50	58.28	56.77	56.81	56.81	12,231,900
Mar 20, 2018	58.99	59.09	57.95	58.26	58.26	10,615,400
Mar 19, 2018	60.19	60.35	57.90	58.37	58.37	14,131,400
Mar 16, 2018	60.60	61.49	60.48	60.62	60.62	25,574,500
Mar 15, 2018	60.03	60.28	59.56	59.89	59.89	10,494,300
Mar 14, 2018	59.90	60.38	57.90	60.12	60.12	29,759,100
Mar 13, 2018	59.77	61.40	59.13	59.70	59.70	38,572,700
Mar 12, 2018	63.05	63.48	62.30	62.81	62.81	15,801,300
Mar 09, 2018	62.36	63.06	62.12	63.03	63.03	7,655,300
Mar 08, 2018	62.65	62.74	61.57	61.82	61.82	8,902,100
Mar 07, 2018	61.49	62.61	61.43	62.49	62.49	12,602,400
Mar 06, 2018	63.50	63.55	61.06	62.14	62.14	23,450,400
Mar 05, 2018	64.34	65.60	63.54	64.01	64.01	15,445,500
Mar 02, 2018	64.31	64.85	64.03	64.74	64.74	10,612,700
Mar 01, 2018	65.03	66.24	64.33	64.96	64.96	10,799,200
Feb 28, 2018	66.70	66.72	64.91	65.00	65.00	9,582,100
Feb 27, 2018	67.00	67.63	66.01	66.34	66.34	14,326,000
Feb 27, 2018	0.57 Dividend
Feb 26, 2018	64.55	67.36	64.19	66.98	66.41	27,374,300
Feb 23, 2018	62.81	63.32	62.03	63.32	62.78	6,762,200
Feb 22, 2018	63.15	63.58	62.03	62.18	61.65	11,722,300
Feb 21, 2018	63.12	63.86	62.65	63.40	62.86	14,895,600
Feb 20, 2018	63.01	64.14	61.86	63.99	63.45	27,494,600
Feb 16, 2018	64.77	65.83	64.60	64.85	64.30	11,760,300
Feb 15, 2018	66.38	66.38	63.86	65.28	64.72	15,548,400
Feb 14, 2018	65.15	66.80	65.10	66.59	66.02	10,370,900
Feb 13, 2018	65.23	65.76	64.98	65.70	65.14	7,695,900
Feb 12, 2018	64.89	65.70	64.39	65.66	65.10	13,692,100
Feb 09, 2018	62.95	64.32	61.46	63.99	63.45	23,095,000
Feb 08, 2018	64.63	65.07	62.40	62.42	61.89	13,451,600
Feb 07, 2018	64.22	66.12	64.02	65.04	64.49	15,021,200
Feb 06, 2018	62.31	64.53	62.20	64.40	63.85	24,458,700
Feb 05, 2018	66.30	66.55	60.50	61.73	61.20	35,996,000
Feb 02, 2018	66.18	67.04	65.86	66.07	65.51	10,971,700
Feb 01, 2018	67.00	68.35	66.32	66.80	66.23	16,838,500
Jan 31, 2018	67.55	68.38	67.46	68.25	67.67	13,915,600
Jan 30, 2018	67.43	67.91	66.73	66.99	66.42	8,059,500
Jan 29, 2018	68.16	68.30	67.24	67.32	66.75	9,745,300
Jan 26, 2018	67.94	68.53	67.60	68.53	67.95	7,919,000
Jan 25, 2018	68.14	68.37	67.29	67.42	66.85	9,122,200
Jan 24, 2018	68.20	68.29	67.38	67.98	67.40	12,383,100
Jan 23, 2018	68.60	68.90	68.24	68.34	67.76	7,825,600
Jan 22, 2018	67.81	68.75	67.71	68.67	68.09	8,566,200
Jan 19, 2018	68.04	68.25	67.75	68.04	67.46	8,864,300
Jan 18, 2018	67.75	68.18	67.49	68.05	67.47	6,797,900
Jan 17, 2018	68.52	68.90	67.24	68.02	67.44	12,559,100
Jan 16, 2018	66.23	68.65	66.03	68.25	67.67	24,478,800
Jan 12, 2018	65.61	65.90	65.08	65.38	64.82	5,007,200
Jan 11, 2018	65.20	65.50	65.14	65.43	64.87	4,233,100
Jan 10, 2018	65.48	65.74	64.88	65.26	64.70	6,569,300
Jan 09, 2018	65.64	65.86	64.94	65.27	64.71	7,632,300
Jan 08, 2018	66.25	66.53	65.94	66.27	65.71	4,266,900
Jan 05, 2018	66.04	66.60	65.50	66.47	65.90	5,421,800
Jan 04, 2018	66.18	66.53	65.91	66.03	65.47	5,060,100
Jan 03, 2018	65.22	66.06	64.69	65.94	65.38	6,844,200
Jan 02, 2018	64.38	65.33	64.17	65.20	64.65	6,329,600
Dec 29, 2017	64.36	64.65	64.00	64.02	63.48	6,631,800
Dec 28, 2017	64.69	64.73	64.35	64.38	63.83	2,451,300
Dec 27, 2017	64.32	64.64	64.18	64.54	63.99	4,899,600
Dec 26, 2017	64.49	64.94	64.20	64.30	63.75	4,236,500
Dec 22, 2017	64.31	64.98	64.30	64.73	64.18	4,444,300
Dec 21, 2017	64.75	64.96	64.34	64.39	63.84	5,451,100
Dec 20, 2017	64.56	65.17	64.33	64.60	64.05	6,933,600
Dec 19, 2017	65.11	65.48	64.43	64.50	63.95	7,130,000
Dec 18, 2017	64.93	65.46	64.80	65.38	64.82	7,440,900
Dec 15, 2017	65.33	65.42	64.50	64.76	64.21	18,833,000
Dec 14, 2017	64.86	65.17	64.55	64.70	64.15	7,122,000
Dec 13, 2017	64.98	65.43	64.83	64.90	64.35	6,490,400
Dec 12, 2017	64.88	65.11	64.55	64.86	64.31	7,021,200
Dec 11, 2017	64.06	65.26	64.00	65.18	64.63	12,185,000
Dec 08, 2017	65.60	65.60	63.88	64.24	63.69	9,371,900
Dec 07, 2017	65.21	65.55	64.77	65.23	64.67	8,755,000
Dec 06, 2017	64.64	65.68	64.36	64.98	64.43	6,952,300
Dec 05, 2017	64.85	65.03	64.40	64.69	64.14	9,661,200
Dec 04, 2017	65.60	65.70	63.80	64.56	64.01	17,325,100
Dec 01, 2017	65.20	66.12	64.60	65.49	64.93	15,851,100
Nov 30, 2017	66.51	67.10	65.72	66.34	65.78	15,555,600
Nov 29, 2017	68.10	68.20	66.03	66.52	65.95	17,022,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...