0QZ3.IL - Qualcomm Inc
IOB - IOB Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 116.57 | 117.09 | 114.51 | 116.35 | 116.35 | 68,709 |
| 06 Jun 2023 | 113.38 | 116.74 | 112.28 | 114.54 | 114.54 | 235,512 |
| 05 Jun 2023 | 115.26 | 115.81 | 113.39 | 116.10 | 116.10 | 27,972 |
| 02 Jun 2023 | 116.06 | 117.38 | 114.75 | 116.06 | 116.06 | 222,498 |
| 01 Jun 2023 | 113.49 | 115.69 | 112.54 | 114.65 | 114.65 | 235,817 |
| 31 May 2023 | 115.38 | 113.74 | 111.62 | 112.67 | 112.67 | 45,738 |
| 31 May 2023 | 0.8 Dividend | |||||
| 30 May 2023 | 111.93 | 116.34 | 112.61 | 114.63 | 113.83 | 186,503 |
| 26 May 2023 | 103.70 | 109.57 | 104.86 | 107.66 | 106.91 | 39,910 |
| 25 May 2023 | 102.15 | 103.73 | 101.45 | 102.15 | 101.44 | 91,435 |
| 24 May 2023 | 104.03 | 102.94 | 101.60 | 101.66 | 100.95 | 50,105 |
| 23 May 2023 | 106.16 | 105.65 | 104.02 | 104.14 | 103.41 | 25,282 |
| 22 May 2023 | 105.51 | 105.86 | 103.58 | 105.83 | 105.09 | 663,654 |
| 19 May 2023 | 107.20 | 107.05 | 105.52 | 107.09 | 106.34 | 21,949 |
| 18 May 2023 | 104.80 | 106.71 | 104.81 | 106.82 | 106.07 | 19,194 |
| 17 May 2023 | 104.08 | 105.41 | 103.60 | 104.08 | 103.35 | 142,867 |
| 16 May 2023 | 106.42 | 106.47 | 104.12 | 104.82 | 104.09 | 814,257 |
| 15 May 2023 | 103.95 | 105.82 | 103.47 | 103.95 | 103.22 | 91,632 |
| 12 May 2023 | 104.18 | 104.74 | 102.97 | 104.18 | 103.45 | 82,403 |
| 11 May 2023 | 107.01 | 106.45 | 103.70 | 105.22 | 104.49 | 67,993 |
| 10 May 2023 | 105.81 | 107.30 | 105.19 | 105.74 | 105.00 | 15,762 |
| 09 May 2023 | 107.93 | 108.31 | 105.84 | 106.46 | 105.72 | 565,495 |
| 05 May 2023 | 107.68 | 108.80 | 105.81 | 107.95 | 107.20 | 113,592 |
| 04 May 2023 | 105.66 | 107.10 | 103.53 | 105.66 | 104.92 | 212,272 |
| 03 May 2023 | 117.15 | 116.85 | 114.41 | 114.65 | 113.85 | 29,604 |
| 02 May 2023 | 116.06 | 116.88 | 114.44 | 116.06 | 115.25 | 19,835 |
| 28 Apr 2023 | 114.46 | 116.03 | 114.09 | 114.35 | 113.55 | 547,813 |
| 27 Apr 2023 | 114.77 | 114.16 | 112.20 | 112.96 | 112.17 | 541,631 |
| 26 Apr 2023 | 114.61 | 114.87 | 113.54 | 114.84 | 114.04 | 8,375 |
| 25 Apr 2023 | 116.90 | 116.74 | 113.71 | 116.90 | 116.08 | 9,451 |
| 24 Apr 2023 | 118.02 | 117.72 | 116.72 | 117.24 | 116.42 | 6,417 |
| 21 Apr 2023 | 117.87 | 118.00 | 116.68 | 118.08 | 117.26 | 120,489 |
| 20 Apr 2023 | 117.89 | 119.87 | 117.27 | 117.74 | 116.92 | 34,982 |
| 19 Apr 2023 | 117.83 | 117.87 | 116.45 | 117.83 | 117.01 | 7,327 |
| 18 Apr 2023 | 120.21 | 120.67 | 117.80 | 119.87 | 119.03 | 9,643 |
| 17 Apr 2023 | 120.80 | 119.76 | 118.30 | 118.96 | 118.13 | 5,583 |
| 14 Apr 2023 | 121.20 | 121.85 | 118.80 | 121.57 | 120.72 | 10,285 |
| 13 Apr 2023 | 121.09 | 121.31 | 119.13 | 119.53 | 118.70 | 21,472 |
| 12 Apr 2023 | 123.97 | 124.43 | 120.84 | 122.00 | 121.15 | 18,432 |
| 11 Apr 2023 | 124.21 | 125.04 | 123.68 | 124.21 | 123.34 | 226,063 |
| 06 Apr 2023 | 123.20 | 123.63 | 121.07 | 121.45 | 120.60 | 5,005 |
| 05 Apr 2023 | 123.24 | 123.08 | 121.25 | 122.67 | 121.81 | 3,418 |
| 04 Apr 2023 | 124.52 | 125.18 | 122.20 | 125.20 | 124.33 | 309,599 |
| 03 Apr 2023 | 127.64 | 127.58 | 123.75 | 125.34 | 124.47 | 132,343 |
| 31 Mar 2023 | 127.95 | 127.92 | 126.29 | 127.74 | 126.85 | 28,966 |
| 30 Mar 2023 | 125.68 | 127.88 | 126.54 | 127.70 | 126.81 | 106,730 |
| 29 Mar 2023 | 122.82 | 125.14 | 121.34 | 124.71 | 123.84 | 67,571 |
| 28 Mar 2023 | 123.78 | 123.60 | 120.32 | 120.82 | 119.98 | 56,098 |
| 27 Mar 2023 | 124.94 | 125.91 | 123.95 | 125.09 | 124.22 | 26,120 |
| 24 Mar 2023 | 125.24 | 124.46 | 122.57 | 123.15 | 122.29 | 134,447 |
| 23 Mar 2023 | 123.24 | 126.01 | 121.97 | 125.09 | 124.22 | 718,109 |
| 22 Mar 2023 | 123.01 | 126.06 | 123.32 | 124.63 | 123.76 | 76,964 |
| 21 Mar 2023 | 122.35 | 124.95 | 121.82 | 124.14 | 123.27 | 496,603 |
| 20 Mar 2023 | 119.68 | 121.63 | 119.89 | 120.50 | 119.66 | 320,176 |
| 17 Mar 2023 | 119.11 | 122.23 | 119.20 | 120.69 | 119.85 | 809,248 |
| 16 Mar 2023 | 116.27 | 120.62 | 116.22 | 120.23 | 119.39 | 21,917 |
| 15 Mar 2023 | 116.21 | 116.05 | 113.24 | 114.63 | 113.83 | 303,079 |
| 14 Mar 2023 | 115.60 | 117.06 | 113.99 | 116.63 | 115.82 | 113,247 |
| 13 Mar 2023 | 117.28 | 116.22 | 113.50 | 115.72 | 114.91 | 1,003,218 |
| 10 Mar 2023 | 117.20 | 117.97 | 114.97 | 117.17 | 116.35 | 46,169 |
| 09 Mar 2023 | 120.69 | 121.79 | 118.25 | 120.69 | 119.85 | 822,785 |
| 08 Mar 2023 | 119.34 | 121.75 | 119.19 | 120.88 | 120.04 | 946,408 |
| 07 Mar 2023 | 123.26 | 122.48 | 118.87 | 121.41 | 120.56 | 668,729 |
| 06 Mar 2023 | 123.95 | 125.15 | 122.93 | 123.22 | 122.36 | 445,729 |
| 03 Mar 2023 | 123.28 | 123.90 | 121.78 | 123.32 | 122.46 | 65,920 |
| 02 Mar 2023 | 122.77 | 122.31 | 120.88 | 122.77 | 121.91 | 107,792 |
| 01 Mar 2023 | 123.28 | 125.46 | 123.21 | 123.28 | 122.42 | 47,833 |
| 01 Mar 2023 | 0.75 Dividend | |||||
| 28 Feb 2023 | 123.09 | 124.76 | 122.99 | 123.49 | 121.88 | 57,640 |
| 27 Feb 2023 | 124.82 | 126.20 | 123.32 | 124.82 | 123.20 | 20,602 |
| 24 Feb 2023 | 125.47 | 124.42 | 123.36 | 123.34 | 121.74 | 16,474 |
| 23 Feb 2023 | 125.47 | 126.82 | 123.83 | 125.07 | 123.44 | 14,479 |
| 22 Feb 2023 | 124.10 | 124.85 | 123.31 | 124.06 | 122.45 | 693,540 |
| 21 Feb 2023 | 125.78 | 127.72 | 124.57 | 125.89 | 124.25 | 2,513,471 |
| 20 Feb 2023 | 128.80 | 128.80 | 128.80 | 128.80 | 127.12 | - |
| 17 Feb 2023 | 128.52 | 129.49 | 127.19 | 128.80 | 127.12 | 66,109 |
| 16 Feb 2023 | 133.68 | 132.27 | 130.69 | 130.67 | 128.97 | 37,937 |
| 15 Feb 2023 | 131.53 | 131.93 | 130.34 | 131.53 | 129.82 | 7,103 |
| 14 Feb 2023 | 130.65 | 132.46 | 128.75 | 130.54 | 128.84 | 32,606 |
| 13 Feb 2023 | 128.80 | 131.18 | 129.11 | 128.65 | 126.98 | 6,852 |
| 10 Feb 2023 | 130.35 | 129.68 | 127.73 | 128.10 | 126.43 | 7,869 |
| 09 Feb 2023 | 134.48 | 135.13 | 131.65 | 134.25 | 132.50 | 31,365 |
| 08 Feb 2023 | 135.87 | 136.29 | 133.04 | 133.70 | 131.96 | 27,208 |
| 07 Feb 2023 | 133.15 | 137.02 | 132.48 | 133.43 | 131.69 | 34,192 |
| 06 Feb 2023 | 134.29 | 134.63 | 132.35 | 134.23 | 132.48 | 22,169 |
| 03 Feb 2023 | 131.34 | 138.32 | 129.01 | 136.90 | 135.12 | 103,138 |
| 02 Feb 2023 | 139.43 | 138.95 | 136.76 | 137.15 | 135.37 | 630,584 |
| 01 Feb 2023 | 132.94 | 135.38 | 133.15 | 135.26 | 133.50 | 15,138 |
| 31 Jan 2023 | 130.84 | 133.33 | 131.57 | 133.41 | 131.67 | 33,168 |
| 30 Jan 2023 | 131.64 | 132.35 | 130.38 | 131.74 | 130.03 | 305,565 |
| 27 Jan 2023 | 132.69 | 134.37 | 131.61 | 132.71 | 130.98 | 3,724 |
| 26 Jan 2023 | 131.85 | 134.71 | 131.20 | 132.16 | 130.44 | 29,101 |
| 25 Jan 2023 | 129.83 | 130.42 | 127.94 | 130.27 | 128.58 | 32,944 |
| 24 Jan 2023 | 131.03 | 132.87 | 130.55 | 131.26 | 129.55 | 455,130 |
| 23 Jan 2023 | 126.10 | 132.02 | 125.99 | 130.23 | 128.54 | 212,694 |
| 20 Jan 2023 | 118.18 | 121.34 | 117.58 | 118.18 | 116.64 | 269,628 |
| 19 Jan 2023 | 121.28 | 121.00 | 117.44 | 119.45 | 117.90 | 15,178 |
| 18 Jan 2023 | 120.84 | 123.87 | 121.13 | 122.23 | 120.64 | 52,156 |
| 17 Jan 2023 | 119.70 | 121.27 | 119.02 | 119.55 | 117.99 | 36,450 |
| 16 Jan 2023 | 119.85 | 119.85 | 119.85 | 119.85 | 118.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.