UK markets open in 4 hours 41 minutes

Qualcomm Inc (0QZ3.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
209.75+3.94 (+1.92%)
At close: 07:14PM BST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024202.82211.30203.56210.63210.6321,663
23 May 2024205.72207.86200.17205.81205.8131,092
22 May 2024202.01204.73201.00201.77201.7722,585
21 May 2024198.29201.90195.77198.39198.3921,599
20 May 2024194.45199.95193.78198.20198.2011,346
17 May 2024192.54195.02153.23192.78192.785,394
16 May 2024194.59195.62193.26194.86194.8614,470
15 May 2024189.28196.01189.20193.16193.1667,951
14 May 2024184.21188.34184.49187.70187.7018,273
13 May 2024183.05184.56178.00183.05183.056,415
10 May 2024180.90183.31180.54181.03181.03153,541
09 May 2024179.49183.05179.54182.77182.7727,082
08 May 2024179.68180.64176.88179.68179.686,613
07 May 2024181.72184.26181.88181.72181.7217,759
03 May 2024181.15183.17177.83181.15181.1530,874
02 May 2024171.49180.57175.89181.62181.6297,055
01 May 2024164.65166.02163.93164.65164.6515,299
30 Apr 2024169.20169.24166.40168.98168.986,516
29 Apr 2024166.21168.43165.20166.35166.3516,747
26 Apr 2024164.21166.48162.90164.29164.29643,514
25 Apr 2024163.07164.27161.87163.13163.134,787
24 Apr 2024162.71165.93162.03165.72165.7245,893
23 Apr 2024160.48162.24159.68160.88160.88309,389
22 Apr 2024158.56161.00157.20158.56158.565,239
19 Apr 2024160.61161.39157.44160.61160.616,791
18 Apr 2024165.89164.04159.86162.33162.338,166
17 Apr 2024167.53169.92163.96167.57167.5713,361
16 Apr 2024169.03169.55167.43169.20169.2017,884
15 Apr 2024172.18174.27168.84171.85171.8526,561
12 Apr 2024174.73173.21171.00171.43171.4313,316
11 Apr 2024170.84174.71170.54170.84170.8452,849
10 Apr 2024172.32175.00170.10171.64171.6417,315
09 Apr 2024173.95175.94173.39173.95173.95383,312
08 Apr 2024171.53174.35172.42171.53171.5337,685
05 Apr 2024170.40172.23169.96170.31170.3115,625
04 Apr 2024174.58175.90174.02174.58174.5810,707
03 Apr 2024170.65173.91169.65173.26173.2622,624
02 Apr 2024171.32171.21169.44168.73168.73305,302
28 Mar 2024168.25169.90167.96169.30169.3015,936
27 Mar 2024167.74169.45167.01167.74167.74182,872
26 Mar 2024168.44169.40167.66168.44168.4412,205
25 Mar 2024169.81170.10166.95169.30169.30980,604
22 Mar 2024171.47171.88169.31171.47171.4719,368
21 Mar 2024169.17172.90169.67172.31172.3127,827
20 Mar 2024166.48167.33163.57164.48164.48219,529
19 Mar 2024168.82166.92163.68164.56164.56437,815
18 Mar 2024168.96171.22166.36166.67166.6715,188
15 Mar 2024166.44168.76165.85168.02168.026,255
14 Mar 2024169.55169.91166.82167.53167.5310,294
13 Mar 2024172.88172.32168.65170.44170.4416,381
12 Mar 2024172.80173.89170.64172.80172.808,146
11 Mar 2024169.83171.95168.11169.83169.8322,084
08 Mar 2024175.45175.72170.99172.65172.6524,221
07 Mar 2024167.43177.59169.43174.04174.0420,068
06 Mar 2024162.31169.24164.39168.61168.6115,206
05 Mar 2024165.43165.55161.04165.47165.4711,595
04 Mar 2024164.16167.72164.01164.35164.3514,342
01 Mar 2024158.31163.93156.21158.29158.2960,349
29 Feb 2024155.70158.08156.23155.51155.5110,589
28 Feb 2024156.96156.48154.97157.05157.0514,565
28 Feb 20240.8 Dividend
27 Feb 2024157.15159.10157.50157.09156.2922,986
26 Feb 2024154.67157.24155.83154.80154.0112,110
23 Feb 2024154.08156.75154.46156.82156.026,985
22 Feb 2024154.90155.44152.43154.90154.1125,284
21 Feb 2024151.43154.27148.90151.20150.4375,502
20 Feb 2024151.60152.86149.88151.72150.9583,803
19 Feb 2024153.32153.32153.32153.32152.54-
16 Feb 2024156.31157.78152.85153.32152.5416,148
15 Feb 2024154.02157.16154.49156.92156.1222,698
14 Feb 2024150.80154.38151.05153.53152.7552,217
13 Feb 2024152.40153.10148.87149.76149.001,052,084
12 Feb 2024151.36154.71150.33154.08153.3092,623
09 Feb 2024148.63153.35148.33151.47150.7062,069
08 Feb 2024146.82148.62146.31146.82146.0714,795
07 Feb 2024144.27145.47143.66144.27143.549,585
06 Feb 2024144.48144.81142.42144.50143.761,424,232
05 Feb 2024141.49144.38141.30141.49140.77156,463
02 Feb 2024141.68142.10139.25141.70140.9862,303
01 Feb 2024146.88149.56140.00141.30140.58261,728
31 Jan 2024145.41148.62144.62145.57144.8316,941
30 Jan 2024150.33148.80145.67147.60146.8530,063
29 Jan 2024151.11150.96148.53151.03150.26167,370
26 Jan 2024151.81152.97146.00151.72150.95109,518
25 Jan 2024154.65157.93153.67157.20156.4058,791
24 Jan 2024153.93156.28154.02154.06153.2821,778
23 Jan 2024152.69153.34151.42152.69151.9126,310
22 Jan 2024153.55154.54151.89153.55152.7725,525
19 Jan 2024146.44152.47147.04149.38148.6294,250
18 Jan 2024140.61144.71141.01143.22142.4926,559
17 Jan 2024139.89139.62137.34139.74139.0314,166
16 Jan 2024138.86141.01138.09139.05138.346,035
15 Jan 2024141.43141.43141.43141.43140.71-
12 Jan 2024139.01142.66139.14141.43140.7125,825
11 Jan 2024140.37139.95136.03137.70137.004,497
10 Jan 2024140.12139.89137.82140.08139.3723,301
09 Jan 2024138.35140.80137.14138.37137.678,736
08 Jan 2024136.71139.01136.79136.67135.9711,218
05 Jan 2024136.23137.97136.00136.29135.6018,842
04 Jan 2024137.74137.32134.95135.34134.6522,067
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...