NasdaqGS - Delayed Quote USD

QUALCOMM Incorporated (QCOM)

161.35 +1.17 (+0.73%)
At close: April 23 at 4:00 PM EDT
162.49 +1.14 (+0.71%)
After hours: April 23 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jul 1, 2019 80.67 80.76 72.76 73.16 65.41 241,910,800
Jun 5, 2019 0.62 Dividend
Jun 1, 2019 67.09 76.44 65.83 76.07 67.39 250,977,300
May 1, 2019 87.17 90.34 64.76 66.82 59.20 492,653,200
Apr 1, 2019 57.64 88.63 55.79 86.13 76.31 618,272,400
Mar 6, 2019 0.62 Dividend
Mar 1, 2019 54.00 58.39 53.03 57.03 49.94 261,437,100
Feb 1, 2019 49.58 53.97 49.40 53.39 46.76 242,230,300
Jan 1, 2019 56.20 58.17 49.10 49.52 43.37 381,565,000
Dec 6, 2018 0.62 Dividend
Dec 1, 2018 60.51 60.51 53.51 56.91 49.30 308,069,000
Nov 1, 2018 63.20 64.34 53.53 58.26 50.47 396,206,800
Oct 1, 2018 72.46 73.91 61.18 62.89 54.48 341,624,700
Sep 4, 2018 0.62 Dividend
Sep 1, 2018 68.74 76.50 68.71 72.03 61.84 290,784,100
Aug 1, 2018 63.55 70.49 63.55 68.71 58.99 265,339,500
Jul 1, 2018 55.40 64.66 55.12 64.09 55.02 208,751,100
Jun 1, 2018 58.34 62.65 55.09 56.12 48.18 188,075,700
May 29, 2018 0.62 Dividend
May 1, 2018 50.76 60.00 49.31 58.12 49.38 237,099,800
Apr 1, 2018 55.10 56.79 48.56 51.01 43.34 207,468,300
Mar 1, 2018 65.03 66.24 53.65 55.41 47.08 320,661,200
Feb 27, 2018 0.57 Dividend
Feb 1, 2018 67.00 68.35 60.50 65.00 54.76 311,057,400
Jan 1, 2018 64.38 68.90 64.17 68.25 57.50 181,601,100
Dec 1, 2017 65.20 66.12 63.80 64.02 53.93 169,187,300
Nov 28, 2017 0.57 Dividend
Nov 1, 2017 51.47 69.28 50.51 66.34 55.42 434,567,900
Oct 1, 2017 52.09 54.77 50.02 51.01 42.61 176,751,700
Sep 1, 2017 52.53 52.77 48.92 51.84 43.31 168,220,900
Aug 28, 2017 0.57 Dividend
Aug 1, 2017 53.30 54.10 51.28 52.27 43.19 180,627,700
Jul 1, 2017 55.53 56.94 52.23 53.19 43.95 175,178,800
Jun 1, 2017 57.45 59.05 54.55 55.22 45.62 194,828,100
May 26, 2017 0.57 Dividend
May 1, 2017 53.65 59.89 52.90 57.27 46.86 261,377,900
Apr 1, 2017 57.26 57.53 51.05 53.74 43.97 246,460,200
Mar 1, 2017 56.93 59.04 56.00 57.34 46.91 195,223,400
Feb 27, 2017 0.53 Dividend
Feb 1, 2017 53.64 57.31 52.37 56.48 45.78 213,744,100
Jan 1, 2017 65.86 67.08 52.83 53.43 43.31 382,359,000
Dec 1, 2016 67.72 70.24 63.78 65.20 52.85 157,341,000
Nov 28, 2016 0.53 Dividend
Nov 1, 2016 69.00 69.35 64.32 68.13 54.80 202,069,400
Oct 1, 2016 68.08 71.62 64.30 68.72 55.27 218,422,000
Sep 1, 2016 62.87 70.40 59.93 68.50 55.09 221,603,700
Aug 29, 2016 0.53 Dividend
Aug 1, 2016 62.37 63.69 60.02 63.07 50.30 160,486,600
Jul 1, 2016 52.99 62.82 51.16 62.58 49.91 205,890,700
Jun 1, 2016 54.50 55.57 50.84 53.57 42.72 210,703,100
May 27, 2016 0.53 Dividend
May 1, 2016 50.69 56.27 50.13 54.92 43.38 196,181,900
Apr 1, 2016 51.08 53.28 49.73 50.52 39.91 190,898,700
Mar 1, 2016 51.08 53.52 49.67 51.14 40.40 259,198,400
Feb 29, 2016 0.48 Dividend
Feb 1, 2016 44.71 52.00 42.24 50.79 39.75 255,057,600
Jan 1, 2016 49.43 50.60 43.47 45.34 35.48 292,170,300
Dec 1, 2015 48.75 53.44 45.93 49.99 39.12 350,968,200
Nov 27, 2015 0.48 Dividend
Nov 1, 2015 59.70 61.18 47.52 48.79 37.81 338,781,400
Oct 1, 2015 53.60 61.19 53.00 59.42 46.05 206,115,300
Sep 1, 2015 55.25 56.76 52.17 53.73 41.64 244,619,500
Aug 31, 2015 0.48 Dividend
Aug 1, 2015 64.35 64.82 52.59 56.58 43.48 304,479,200
Jul 1, 2015 63.10 66.05 60.83 64.39 49.48 305,330,200
Jun 1, 2015 0.48 Dividend
Jun 1, 2015 69.51 70.05 62.45 62.63 47.80 251,772,700
May 1, 2015 68.31 71.32 67.50 69.68 53.18 216,503,600
Apr 1, 2015 68.47 71.90 66.18 68.00 51.90 265,601,600
Mar 2, 2015 0.42 Dividend
Mar 1, 2015 71.80 74.09 65.68 69.34 52.61 278,695,100
Feb 1, 2015 62.49 72.57 62.26 72.51 55.02 243,792,600
Jan 1, 2015 74.51 75.30 62.39 62.46 47.39 275,059,800
Dec 1, 2014 72.46 75.72 69.59 74.33 56.40 200,659,800
Nov 26, 2014 0.42 Dividend
Nov 1, 2014 78.31 78.53 67.67 72.90 54.99 276,346,900
Oct 1, 2014 74.64 78.53 69.36 78.51 59.22 202,994,300
Sep 1, 2014 75.92 77.00 74.11 74.77 56.40 169,942,600
Aug 29, 2014 0.42 Dividend
Aug 1, 2014 73.67 77.31 71.82 76.10 57.09 174,438,100

Related Tickers

AVGO Broadcom Inc.
1,249.19
+2.02%
 
MU Micron Technology, Inc.
112.46
+3.06%
 
INTC Intel Corporation
34.28
-0.38%
 
AMD Advanced Micro Devices, Inc.
152.27
+2.44%
 
ARM Arm Holdings plc
96.04
+3.15%
 
TXN Texas Instruments Incorporated
165.47
+1.25%
 
MRVL Marvell Technology, Inc.
63.86
+1.56%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
133.43
+2.84%
 
NXPI NXP Semiconductors N.V.
225.61
+3.18%
 
ON ON Semiconductor Corporation
61.68
+1.70%