Advertisement
Advertisement
U.S. markets close in 3 hours 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.86-2.35 (-1.56%)
As of 12:06PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2021------
Jan 11, 2021156.10163.18153.65157.09152.8033,723,200
Jan 04, 2021153.01157.53147.14156.64152.3640,243,500
Dec 28, 2020150.62152.56147.03152.34148.1817,027,700
Dec 21, 2020145.01151.54144.41148.79144.7320,083,000
Dec 14, 2020144.90151.23143.33147.42143.4045,813,100
Dec 07, 2020158.55161.07141.89144.28140.3454,490,100
Dec 02, 20200.65 Dividend
Nov 30, 2020144.63158.09144.05157.62152.6647,534,100
Nov 23, 2020142.35147.49141.11143.83139.3032,727,100
Nov 16, 2020145.20153.33144.55146.03141.4340,457,200
Nov 09, 2020149.41149.41138.53144.26139.7247,388,800
Nov 02, 2020124.50148.80122.41145.01140.4559,491,400
Oct 26, 2020127.53128.67121.05123.36119.4834,990,700
Oct 19, 2020130.13131.96126.37128.88124.8222,357,800
Oct 12, 2020127.70132.42124.95129.03124.9742,678,600
Oct 05, 2020116.90125.89116.73124.87120.9436,714,100
Sep 28, 2020115.96120.21114.92115.47111.8431,680,100
Sep 21, 2020109.16115.75108.30114.50110.9040,229,100
Sep 14, 2020115.24118.00109.80110.69107.2143,372,400
Sep 07, 2020111.94115.81109.62113.42109.8532,860,100
Sep 02, 20200.65 Dividend
Aug 31, 2020118.33123.93112.38115.97111.7252,579,300
Aug 24, 2020114.37118.26113.27118.20113.8738,416,900
Aug 17, 2020113.29114.49109.67113.00108.8640,164,800
Aug 10, 2020108.60116.25104.74113.74109.5763,154,200
Aug 03, 2020107.40113.00106.00108.25104.2854,620,300
Jul 27, 202090.02107.7589.26105.61101.7484,180,700
Jul 20, 202092.1993.8587.5188.8985.6335,831,000
Jul 13, 202093.3094.1389.2092.2388.8532,495,900
Jul 06, 202093.2193.9591.4492.5189.1232,323,500
Jun 29, 202088.2192.5086.6891.8788.5030,556,800
Jun 22, 202088.7290.6187.3288.0284.8040,204,600
Jun 15, 202083.6791.0983.1088.8185.5659,036,000
Jun 08, 202089.0092.1483.5385.2482.1251,510,600
Jun 03, 20200.65 Dividend
Jun 01, 202079.8989.4879.2488.5584.6556,750,500
May 25, 202080.1981.4876.1680.8877.3240,913,600
May 18, 202077.2781.9677.2178.7075.2346,360,500
May 11, 202080.2981.7974.3775.7772.4363,062,100
May 04, 202075.1681.0974.0980.5677.0138,101,900
Apr 27, 202076.5980.8774.6875.6472.3152,275,800
Apr 20, 202075.0276.2371.7576.0472.6937,601,900
Apr 13, 202071.7178.2571.4476.1772.8247,908,000
Apr 06, 202068.5074.9067.6571.5868.4349,593,700
Mar 30, 202067.1970.3664.5565.2362.3661,296,200
Mar 23, 202061.5569.6659.1166.5963.6675,416,300
Mar 16, 202068.2871.1758.0060.9158.2385,099,300
Mar 09, 202072.4079.0467.0075.8172.4776,248,200
Mar 04, 20200.62 Dividend
Mar 02, 202079.0282.6575.8377.4773.4762,227,200
Feb 24, 202083.9084.8373.3478.3074.2678,750,100
Feb 17, 202087.8391.8886.3387.0382.5437,081,500
Feb 10, 202086.7892.4486.5089.6084.9841,443,100
Feb 03, 202085.5591.1485.1687.4282.9163,034,100
Jan 27, 202087.3089.5485.0485.3180.9144,468,700
Jan 20, 202095.3395.7288.8389.6585.0339,964,500
Jan 13, 202091.0596.1789.2595.9190.9658,416,900
Jan 06, 202085.9192.3985.5490.2685.6043,202,500
Dec 30, 201988.7189.8186.4487.0282.5328,470,700
Dec 23, 201989.0189.3387.9888.8084.2220,588,800
Dec 16, 201989.2890.4687.5988.8584.2747,075,000
Dec 09, 201984.0089.7083.6987.8383.3050,470,300
Dec 04, 20190.62 Dividend
Dec 02, 201983.9884.2979.8183.8278.8840,491,000
Nov 25, 201985.7686.2983.4283.5578.6329,646,000
Nov 18, 201990.8191.9884.5384.8979.8957,844,000
Nov 11, 201991.7193.9489.4390.8185.4664,266,800
Nov 04, 201984.5494.1184.2294.0388.4972,049,800
Oct 28, 201980.5583.6579.8483.5878.6633,228,400
Oct 21, 201978.3880.2376.8780.1775.4527,833,500
Oct 14, 201976.6579.9676.2877.6873.1128,009,500
Oct 07, 201977.0177.8272.8176.7072.1830,704,000
Sep 30, 201976.8978.0673.1677.4972.9328,130,000
Sep 23, 201976.6778.3074.6376.6372.1230,338,600
Sep 16, 201977.5880.0076.1776.4471.9427,607,700
Sep 11, 20190.62 Dividend
Sep 09, 201979.0480.0577.3478.4173.2134,025,500
Sep 02, 201976.7780.4474.7078.8473.6131,112,700
Aug 26, 201974.9078.0572.5277.7772.6139,949,100
Aug 19, 201974.5879.1073.2273.5268.6553,758,000
Aug 12, 201971.0073.4169.3173.2868.4247,033,600
Aug 05, 201969.9772.1967.1271.5066.7652,266,700
Jul 29, 201975.1676.3268.2571.1566.4372,067,400
Jul 22, 201975.0676.6273.3175.2270.2353,640,900
Jul 15, 201975.1579.4074.0575.0070.0366,468,300
Jul 08, 201975.9877.0373.3074.9069.9352,833,600
Jul 01, 201980.6780.7674.1076.6671.5839,279,800
Jun 24, 201972.9776.4472.2076.0771.0372,023,800
Jun 17, 201969.0973.6768.9072.7267.9061,034,700
Jun 10, 201969.0072.2267.9068.7264.1655,374,900
Jun 05, 20190.62 Dividend
Jun 03, 201967.0968.7865.8368.6963.5662,543,900
May 27, 201966.6467.8464.7666.8261.8365,594,800
May 20, 201977.9579.0465.9066.2161.26169,352,900
May 13, 201983.2487.0080.0081.5075.4184,849,700
May 06, 201986.3388.7082.2685.8479.4283,233,900
Apr 29, 201986.4090.3485.8489.2982.62125,134,300
Apr 22, 201979.8388.6379.3486.6480.16170,149,400
Apr 15, 201957.1482.5257.0379.8973.92295,108,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement