QUALCOMM Incorporated (QCID.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 03:06PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | 101 |
| 13 Jun 2024 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | 100 |
| 12 Jun 2024 | 196.68 | 196.68 | 196.68 | 196.68 | 196.68 | 60 |
| 11 Jun 2024 | 193.14 | 193.14 | 193.14 | 193.14 | 193.14 | - |
| 10 Jun 2024 | 193.14 | 193.14 | 193.14 | 193.14 | 193.14 | - |
| 07 Jun 2024 | 193.14 | 193.14 | 193.14 | 193.14 | 193.14 | 50 |
| 06 Jun 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
| 05 Jun 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
| 04 Jun 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
| 03 Jun 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | 105 |
| 31 May 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 183.04 | - |
| 30 May 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 183.04 | - |
| 30 May 2024 | 0.85 Dividend | |||||
| 29 May 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 182.19 | - |
| 28 May 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 182.19 | - |
| 24 May 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 182.19 | - |
| 23 May 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 182.19 | - |
| 22 May 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 182.19 | - |
| 21 May 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 182.19 | 50 |
| 20 May 2024 | 170.48 | 170.48 | 170.48 | 170.48 | 169.69 | - |
| 17 May 2024 | 170.48 | 170.48 | 170.48 | 170.48 | 169.69 | - |
| 16 May 2024 | 170.48 | 170.48 | 170.48 | 170.48 | 169.69 | - |
| 15 May 2024 | 170.48 | 170.48 | 170.48 | 170.48 | 169.69 | - |
| 14 May 2024 | 170.48 | 170.48 | 170.48 | 170.48 | 169.69 | - |
| 13 May 2024 | 170.48 | 170.48 | 170.48 | 170.48 | 169.69 | 33 |
| 10 May 2024 | 168.14 | 168.14 | 168.14 | 168.14 | 167.36 | - |
| 09 May 2024 | 168.88 | 168.88 | 167.48 | 168.14 | 167.36 | 92 |
| 08 May 2024 | 164.42 | 164.42 | 164.42 | 164.42 | 163.66 | 33 |
| 07 May 2024 | 170.14 | 170.72 | 170.14 | 170.72 | 169.93 | 140 |
| 03 May 2024 | 168.62 | 168.62 | 166.32 | 167.52 | 166.74 | 121 |
| 02 May 2024 | 165.82 | 168.88 | 165.82 | 168.88 | 168.10 | 217 |
| 01 May 2024 | 156.94 | 156.94 | 156.94 | 156.94 | 156.21 | - |
| 30 Apr 2024 | 157.74 | 157.74 | 156.94 | 156.94 | 156.21 | 69 |
| 29 Apr 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.69 | - |
| 26 Apr 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.69 | - |
| 25 Apr 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.69 | 33 |
| 24 Apr 2024 | 159.28 | 159.28 | 159.28 | 159.28 | 158.54 | - |
| 23 Apr 2024 | 159.28 | 159.28 | 159.28 | 159.28 | 158.54 | - |
| 22 Apr 2024 | 159.28 | 159.28 | 159.28 | 159.28 | 158.54 | - |
| 19 Apr 2024 | 159.28 | 159.28 | 159.28 | 159.28 | 158.54 | - |
| 18 Apr 2024 | 159.28 | 159.28 | 159.28 | 159.28 | 158.54 | - |
| 17 Apr 2024 | 159.28 | 159.28 | 159.28 | 159.28 | 158.54 | - |
| 16 Apr 2024 | 159.28 | 159.28 | 159.28 | 159.28 | 158.54 | 40 |
| 15 Apr 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.24 | 50 |
| 12 Apr 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 156.59 | - |
| 11 Apr 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 156.59 | - |
| 10 Apr 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 156.59 | - |
| 09 Apr 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 156.59 | - |
| 08 Apr 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 156.59 | - |
| 05 Apr 2024 | 158.20 | 158.20 | 157.32 | 157.32 | 156.59 | 77 |
| 04 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 159.32 | - |
| 03 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 159.32 | 7 |
| 02 Apr 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 156.61 | - |
| 28 Mar 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 156.61 | - |
| 27 Mar 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 156.61 | - |
| 26 Mar 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 156.61 | - |
| 25 Mar 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 156.61 | - |
| 22 Mar 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 156.61 | - |
| 21 Mar 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 156.61 | 24 |
| 20 Mar 2024 | 155.16 | 155.16 | 155.16 | 155.16 | 154.44 | - |
| 19 Mar 2024 | 155.16 | 155.16 | 155.16 | 155.16 | 154.44 | - |
| 18 Mar 2024 | 155.16 | 155.16 | 155.16 | 155.16 | 154.44 | 100 |
| 15 Mar 2024 | 153.22 | 153.22 | 153.22 | 153.22 | 152.51 | 38 |
| 14 Mar 2024 | 155.38 | 155.38 | 155.38 | 155.38 | 154.66 | - |
| 13 Mar 2024 | 155.38 | 155.38 | 155.38 | 155.38 | 154.66 | 40 |
| 12 Mar 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.11 | 3 |
| 11 Mar 2024 | 154.40 | 156.10 | 154.40 | 156.10 | 155.38 | 147 |
| 08 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 156.77 | - |
| 07 Mar 2024 | 153.62 | 157.50 | 153.62 | 157.50 | 156.77 | 161 |
| 06 Mar 2024 | 151.72 | 151.72 | 151.72 | 151.72 | 151.02 | - |
| 05 Mar 2024 | 151.40 | 151.72 | 151.40 | 151.72 | 151.02 | 127 |
| 04 Mar 2024 | 146.88 | 146.88 | 146.88 | 146.88 | 146.20 | - |
| 01 Mar 2024 | 146.88 | 146.88 | 146.88 | 146.88 | 146.20 | 22 |
| 29 Feb 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 143.25 | - |
| 28 Feb 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 143.25 | - |
| 28 Feb 2024 | 0.8 Dividend | |||||
| 27 Feb 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 142.46 | - |
| 26 Feb 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 142.46 | - |
| 23 Feb 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 142.46 | - |
| 22 Feb 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 142.46 | - |
| 21 Feb 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 142.46 | - |
| 20 Feb 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 142.46 | - |
| 19 Feb 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 142.46 | - |
| 16 Feb 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 142.46 | - |
| 15 Feb 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 142.46 | 7 |
| 14 Feb 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 139.72 | 40 |
| 13 Feb 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 136.10 | - |
| 12 Feb 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 136.10 | - |
| 09 Feb 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 136.10 | - |
| 08 Feb 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 136.10 | 23 |
| 07 Feb 2024 | 134.54 | 134.54 | 134.54 | 134.54 | 133.17 | - |
| 06 Feb 2024 | 134.54 | 134.54 | 134.54 | 134.54 | 133.17 | 40 |
| 05 Feb 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 127.92 | - |
| 02 Feb 2024 | 129.62 | 129.62 | 129.24 | 129.24 | 127.92 | 160 |
| 01 Feb 2024 | 129.74 | 131.88 | 129.74 | 131.70 | 130.36 | 233 |
| 31 Jan 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 132.16 | 2 |
| 30 Jan 2024 | 137.84 | 137.84 | 136.06 | 136.06 | 134.68 | 41 |
| 29 Jan 2024 | 139.22 | 139.22 | 138.10 | 138.10 | 136.69 | 64 |
| 26 Jan 2024 | 139.56 | 140.72 | 139.56 | 140.72 | 139.29 | 202 |
| 25 Jan 2024 | 143.58 | 143.58 | 143.58 | 143.58 | 142.12 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.