QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 201980.6780.7672.7673.1672.58241,910,800
Jun 05, 20190.62 Dividend
May 31, 201967.0976.4465.8376.0774.79250,977,300
Apr 30, 201987.1790.3464.7666.8265.69492,653,200
Mar 31, 201957.6488.6355.7986.1384.68618,272,400
Mar 06, 20190.62 Dividend
Mar 01, 201954.0058.3953.0357.0355.42261,437,100
Feb 01, 201949.5853.9749.4053.3951.89242,230,300
Jan 01, 201956.2058.1749.1049.5248.13381,565,000
Dec 06, 20180.62 Dividend
Dec 01, 201860.5160.5153.5156.9154.71308,069,000
Oct 31, 201863.2064.3453.5358.2656.01396,206,800
Sep 30, 201872.4673.9161.1862.8960.46341,624,700
Sep 04, 20180.62 Dividend
Aug 31, 201868.7476.5068.7172.0368.62290,784,100
Jul 31, 201863.5570.4963.5568.7165.46265,339,500
Jun 30, 201855.4064.6655.1264.0961.06208,751,100
May 31, 201858.3462.6555.0956.1253.47188,075,700
May 29, 20180.62 Dividend
Apr 30, 201850.7660.0049.3158.1254.80237,099,800
Mar 31, 201855.1056.7948.5651.0148.10207,468,300
Mar 01, 201865.0366.2453.6555.4152.24320,661,200
Feb 27, 20180.57 Dividend
Feb 01, 201867.0068.3560.5065.0060.77311,057,400
Jan 01, 201864.3868.9064.1768.2563.80181,601,100
Dec 01, 201765.2066.1263.8064.0259.85169,187,300
Nov 28, 20170.57 Dividend
Oct 31, 201751.4769.2850.5166.3461.50434,567,900
Sep 30, 201752.0954.7750.0251.0147.29176,751,700
Aug 31, 201752.5352.7748.9251.8448.06168,220,900
Aug 28, 20170.57 Dividend
Jul 31, 201753.3054.1051.2852.2747.92180,627,700
Jun 30, 201755.5356.9452.2353.1948.77175,178,800
May 31, 201757.4559.0554.5555.2250.63194,828,100
May 26, 20170.57 Dividend
Apr 30, 201753.6559.8952.9057.2752.00261,377,900
Mar 31, 201757.2657.5351.0553.7448.79246,460,200
Mar 01, 201756.9359.0456.0057.3452.06195,223,400
Feb 27, 20170.53 Dividend
Feb 01, 201753.6457.3152.3756.4850.80213,744,100
Jan 01, 201765.8667.0852.8353.4348.06382,359,000
Dec 01, 201667.7270.2463.7865.2058.65157,341,000
Nov 28, 20160.53 Dividend
Oct 31, 201669.0069.3564.3268.1360.81202,069,400
Sep 30, 201668.0871.6264.3068.7261.34218,422,000
Aug 31, 201662.8770.4059.9368.5061.14221,603,700
Aug 29, 20160.53 Dividend
Jul 31, 201662.3763.6960.0263.0755.82160,486,600
Jun 30, 201652.9962.8251.1662.5855.39205,890,700
May 31, 201654.5055.5750.8453.5747.41210,703,100
May 27, 20160.53 Dividend
Apr 30, 201650.6956.2750.1354.9248.14196,181,900
Mar 31, 201651.0853.2849.7350.5244.29190,898,700
Mar 01, 201651.0853.5249.6751.1444.83259,198,400
Feb 29, 20160.48 Dividend
Feb 01, 201644.7152.0042.2450.7944.11255,057,600
Jan 01, 201649.4350.6043.4745.3439.38292,170,300
Dec 01, 201548.7553.4445.9349.9943.41350,968,200
Nov 27, 20150.48 Dividend
Oct 31, 201559.7061.1847.5248.7941.96338,781,400
Sep 30, 201553.6061.1953.0059.4251.10206,115,300
Aug 31, 201555.2556.7652.1753.7346.21244,619,500
Aug 31, 20150.48 Dividend
Jul 31, 201564.3564.8252.5956.5848.25304,479,200
Jun 30, 201563.1066.0560.8364.3954.91305,330,200
Jun 01, 20150.48 Dividend
May 31, 201569.5170.0562.4562.6353.04251,772,700
Apr 30, 201568.3171.3267.5069.6859.01216,503,600
Mar 31, 201568.4771.9066.1868.0057.59265,601,600
Mar 02, 20150.42 Dividend
Mar 01, 201571.8074.0965.6869.3458.38278,695,100
Feb 01, 201562.4972.5762.2672.5161.05243,792,600
Jan 01, 201574.5175.3062.3962.4652.59275,059,800
Dec 01, 201472.4675.7269.5974.3362.59200,659,800
Nov 26, 20140.42 Dividend
Oct 31, 201478.3178.5367.6772.9061.03276,346,900
Sep 30, 201474.6478.5369.3678.5165.72202,994,300
Aug 31, 201475.9277.0074.1174.7762.59169,942,600
Aug 29, 20140.42 Dividend
Jul 31, 201473.6777.3171.8276.1063.35174,438,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.