UK markets closed

QUALCOMM Incorporated (0QZ3.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
178.31+0.50 (+0.28%)
At close: 07:11PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024177.74181.20177.61178.31178.3118,649
25 Jul 2024180.86180.71173.23177.81177.8137,398
24 Jul 2024191.12193.35181.23183.87183.871,155,852
23 Jul 2024193.64196.17192.22192.96192.965,307
22 Jul 2024187.15194.10189.09190.87190.8728,049
19 Jul 2024192.35192.92186.23188.73188.7318,260
18 Jul 2024195.88195.20186.97190.33190.3350,013
17 Jul 2024206.30206.41192.05198.82198.82102,630
16 Jul 2024208.35211.10206.66208.35208.3534,980
15 Jul 2024202.73209.24202.72206.63206.6325,847
12 Jul 2024200.34205.83200.29204.05204.0526,903
11 Jul 2024209.06210.98200.23205.07205.0726,277
10 Jul 2024206.90209.15206.62206.90206.9020,509
09 Jul 2024209.30209.65204.87205.62205.6227,518
08 Jul 2024206.10210.38206.19210.01210.0138,193
05 Jul 2024204.07206.75203.99204.16204.1634,342
04 Jul 2024200.58200.58200.58200.58200.58-
03 Jul 2024200.58204.87200.53200.58200.5833,431
02 Jul 2024199.38200.23197.20199.38199.3838,620
01 Jul 2024200.10200.63196.10196.26196.2620,528
28 Jun 2024194.58203.91195.18198.01198.0152,075
27 Jun 2024195.76198.35193.90195.82195.8223,854
26 Jun 2024203.88201.12195.94199.35199.3517,100
25 Jun 2024201.10203.14199.19201.15201.1535,665
24 Jun 2024214.35212.81203.30205.68205.6856,075
21 Jun 2024215.52215.34209.41211.15211.1539,096
20 Jun 2024229.63230.00212.82221.00221.0095,790
19 Jun 2024228.57228.57228.57228.57228.57-
18 Jun 2024224.25230.39224.50228.57228.5742,910
17 Jun 2024216.68219.19213.41216.88216.8861,054
14 Jun 2024218.88218.04213.68214.88214.8828,021
13 Jun 2024216.93218.98213.10216.93216.9338,087
12 Jun 2024209.38214.51208.52212.57212.5731,676
11 Jun 2024210.35210.59204.79206.52206.5249,583
10 Jun 2024207.10210.42204.59210.24210.2463,053
07 Jun 2024211.45211.51205.78207.30207.3096,766
06 Jun 2024212.73212.76208.82212.73212.7346,393
05 Jun 2024205.59212.28204.37209.63209.63141,905
04 Jun 2024206.58206.40201.80202.91202.9199,134
03 Jun 2024206.97210.92202.64206.26206.2640,939
31 May 2024204.02209.50198.74203.68203.6850,178
30 May 2024206.68209.28203.82206.68206.6814,431
30 May 20240.85 Dividend
29 May 2024212.57210.66206.68208.68207.8322,824
28 May 2024216.30217.94211.31213.20212.3337,556
24 May 2024202.82211.30203.56210.63209.7721,663
23 May 2024205.72207.86200.17205.81204.9731,092
22 May 2024202.01204.73201.00201.77200.9522,585
21 May 2024198.29201.90195.77198.39197.5821,599
20 May 2024194.45199.95193.78198.20197.3911,346
17 May 2024192.54195.02153.23192.78191.995,394
16 May 2024194.59195.62193.26194.86194.0714,470
15 May 2024189.28196.01189.20193.16192.3767,951
14 May 2024184.21188.34184.49187.70186.9418,273
13 May 2024183.05184.56178.00183.05182.306,415
10 May 2024180.90183.31180.54181.03180.29153,541
09 May 2024179.49183.05179.54182.77182.0327,082
08 May 2024179.68180.64176.88179.68178.956,613
07 May 2024181.72184.26181.88181.72180.9817,759
03 May 2024181.15183.17177.83181.15180.4130,874
02 May 2024171.49180.57175.89181.62180.8897,055
01 May 2024164.65166.02163.93164.65163.9815,299
30 Apr 2024169.20169.24166.40168.98168.296,516
29 Apr 2024166.21168.43165.20166.35165.6716,747
26 Apr 2024164.21166.48162.90164.29163.62643,514
25 Apr 2024163.07164.27161.87163.13162.474,787
24 Apr 2024162.71165.93162.03165.72165.0445,893
23 Apr 2024160.48162.24159.68160.88160.22309,389
22 Apr 2024158.56161.00157.20158.56157.915,239
19 Apr 2024160.61161.39157.44160.61159.966,791
18 Apr 2024165.89164.04159.86162.33161.678,166
17 Apr 2024167.53169.92163.96167.57166.8913,361
16 Apr 2024169.03169.55167.43169.20168.5117,884
15 Apr 2024172.18174.27168.84171.85171.1526,561
12 Apr 2024174.73173.21171.00171.43170.7313,316
11 Apr 2024170.84174.71170.54170.84170.1452,849
10 Apr 2024172.32175.00170.10171.64170.9417,315
09 Apr 2024173.95175.94173.39173.95173.24383,312
08 Apr 2024171.53174.35172.42171.53170.8337,685
05 Apr 2024170.40172.23169.96170.31169.6215,625
04 Apr 2024174.58175.90174.02174.58173.8710,707
03 Apr 2024170.65173.91169.65173.26172.5522,624
02 Apr 2024171.32171.21169.44168.73168.04305,302
28 Mar 2024168.25169.90167.96169.30168.6115,936
27 Mar 2024167.74169.45167.01167.74167.06182,872
26 Mar 2024168.44169.40167.66168.44167.7512,205
25 Mar 2024169.81170.10166.95169.30168.61980,604
22 Mar 2024171.47171.88169.31171.47170.7719,368
21 Mar 2024169.17172.90169.67172.31171.6127,827
20 Mar 2024166.48167.33163.57164.48163.81219,529
19 Mar 2024168.82166.92163.68164.56163.89437,815
18 Mar 2024168.96171.22166.36166.67165.9915,188
15 Mar 2024166.44168.76165.85168.02167.346,255
14 Mar 2024169.55169.91166.82167.53166.8510,294
13 Mar 2024172.88172.32168.65170.44169.7516,381
12 Mar 2024172.80173.89170.64172.80172.108,146
11 Mar 2024169.83171.95168.11169.83169.1422,084
08 Mar 2024175.45175.72170.99172.65171.9524,221
07 Mar 2024167.43177.59169.43174.04173.3320,068
06 Mar 2024162.31169.24164.39168.61167.9215,206
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...