QUALCOMM Incorporated (QCOM.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 199.46 | 199.46 | 199.46 | 199.46 | 199.46 | - |
| 21 Jun 2024 | 201.90 | 201.90 | 196.38 | 199.18 | 199.18 | 260 |
| 20 Jun 2024 | 214.45 | 214.45 | 202.80 | 202.80 | 202.80 | 365 |
| 19 Jun 2024 | 212.90 | 213.00 | 212.90 | 213.00 | 213.00 | 50 |
| 18 Jun 2024 | 208.95 | 214.10 | 208.30 | 213.55 | 213.55 | 245 |
| 17 Jun 2024 | 202.40 | 202.40 | 201.65 | 201.65 | 201.65 | - |
| 14 Jun 2024 | 203.85 | 203.85 | 201.30 | 201.30 | 201.30 | - |
| 13 Jun 2024 | 202.45 | 202.45 | 201.45 | 201.45 | 201.45 | - |
| 12 Jun 2024 | 194.80 | 197.22 | 194.80 | 197.16 | 197.16 | 195 |
| 11 Jun 2024 | 195.30 | 196.86 | 191.86 | 193.20 | 193.20 | 397 |
| 10 Jun 2024 | 192.38 | 195.86 | 192.38 | 195.86 | 195.86 | - |
| 07 Jun 2024 | 194.20 | 194.20 | 191.94 | 191.94 | 191.94 | - |
| 06 Jun 2024 | 196.08 | 196.08 | 193.64 | 193.64 | 193.64 | 90 |
| 05 Jun 2024 | 188.40 | 194.88 | 188.40 | 194.88 | 194.88 | 49 |
| 04 Jun 2024 | 189.24 | 189.32 | 186.68 | 186.88 | 186.88 | 195 |
| 03 Jun 2024 | 189.70 | 190.24 | 189.22 | 189.22 | 189.22 | 27 |
| 31 May 2024 | 188.88 | 188.92 | 184.94 | 184.94 | 184.94 | 53 |
| 30 May 2024 | 191.80 | 191.80 | 188.84 | 188.84 | 188.84 | 9 |
| 30 May 2024 | 0.85 Dividend | |||||
| 29 May 2024 | 197.92 | 197.92 | 197.92 | 197.92 | 197.07 | - |
| 28 May 2024 | 197.32 | 198.84 | 197.32 | 197.92 | 197.07 | 82 |
| 27 May 2024 | 195.86 | 197.24 | 195.86 | 196.58 | 195.74 | 61 |
| 24 May 2024 | 187.36 | 193.70 | 187.36 | 193.70 | 192.87 | - |
| 23 May 2024 | 189.72 | 189.72 | 189.10 | 189.10 | 188.29 | 65 |
| 22 May 2024 | 185.50 | 188.52 | 185.50 | 188.52 | 187.71 | 9 |
| 21 May 2024 | 182.66 | 185.38 | 179.56 | 185.38 | 184.58 | 80 |
| 20 May 2024 | 178.80 | 182.70 | 178.80 | 182.70 | 181.92 | - |
| 17 May 2024 | 178.00 | 179.22 | 177.46 | 179.22 | 178.45 | 65 |
| 16 May 2024 | 179.22 | 179.22 | 178.66 | 178.66 | 177.89 | 66 |
| 15 May 2024 | 174.58 | 178.26 | 174.58 | 178.26 | 177.49 | - |
| 14 May 2024 | 170.28 | 173.36 | 170.28 | 173.36 | 172.62 | - |
| 13 May 2024 | 169.52 | 170.20 | 169.52 | 170.20 | 169.47 | - |
| 10 May 2024 | 167.70 | 169.30 | 167.70 | 169.30 | 168.57 | - |
| 09 May 2024 | 167.10 | 168.06 | 167.10 | 168.06 | 167.34 | - |
| 08 May 2024 | 167.26 | 167.34 | 164.20 | 167.12 | 166.40 | 260 |
| 07 May 2024 | 168.70 | 170.80 | 168.70 | 170.80 | 170.07 | - |
| 06 May 2024 | 166.98 | 168.34 | 166.98 | 168.34 | 167.62 | - |
| 03 May 2024 | 167.80 | 169.08 | 166.06 | 166.06 | 165.35 | 133 |
| 02 May 2024 | 159.56 | 168.58 | 159.56 | 168.58 | 167.86 | 45 |
| 30 Apr 2024 | 158.26 | 158.26 | 156.50 | 156.50 | 155.83 | - |
| 29 Apr 2024 | 155.58 | 155.86 | 155.58 | 155.86 | 155.19 | - |
| 26 Apr 2024 | 152.58 | 154.90 | 152.58 | 154.90 | 154.23 | - |
| 25 Apr 2024 | 151.80 | 151.80 | 151.54 | 151.54 | 150.89 | - |
| 24 Apr 2024 | 152.32 | 152.90 | 152.32 | 152.90 | 152.24 | - |
| 23 Apr 2024 | 150.20 | 151.16 | 150.20 | 150.92 | 150.27 | 65 |
| 22 Apr 2024 | 148.12 | 148.76 | 148.12 | 148.76 | 148.12 | 130 |
| 19 Apr 2024 | 150.72 | 150.72 | 149.38 | 149.38 | 148.74 | 4 |
| 18 Apr 2024 | 155.62 | 155.62 | 151.84 | 153.42 | 152.76 | 65 |
| 17 Apr 2024 | 157.86 | 157.86 | 156.46 | 156.46 | 155.79 | - |
| 16 Apr 2024 | 158.98 | 158.98 | 158.90 | 158.90 | 158.22 | - |
| 15 Apr 2024 | 161.22 | 161.72 | 161.02 | 161.72 | 161.03 | 34 |
| 12 Apr 2024 | 163.94 | 163.94 | 161.38 | 161.96 | 161.26 | 115 |
| 11 Apr 2024 | 159.30 | 160.62 | 159.30 | 160.62 | 159.93 | 65 |
| 10 Apr 2024 | 162.02 | 162.02 | 159.84 | 159.84 | 159.15 | 10 |
| 09 Apr 2024 | 159.76 | 160.50 | 159.76 | 160.50 | 159.81 | 4 |
| 08 Apr 2024 | 158.22 | 159.48 | 158.22 | 159.48 | 158.80 | - |
| 05 Apr 2024 | 157.60 | 157.82 | 157.60 | 157.82 | 157.14 | 76 |
| 04 Apr 2024 | 160.74 | 161.58 | 160.54 | 160.54 | 159.85 | 167 |
| 03 Apr 2024 | 158.46 | 160.52 | 158.46 | 160.52 | 159.83 | 76 |
| 02 Apr 2024 | 160.00 | 160.00 | 158.24 | 158.24 | 157.56 | - |
| 28 Mar 2024 | 157.12 | 157.12 | 156.66 | 156.66 | 155.99 | 91 |
| 27 Mar 2024 | 155.26 | 155.90 | 155.20 | 155.20 | 154.53 | 106 |
| 26 Mar 2024 | 155.04 | 155.28 | 155.04 | 155.28 | 154.61 | - |
| 25 Mar 2024 | 157.60 | 157.60 | 154.88 | 154.88 | 154.21 | - |
| 22 Mar 2024 | 158.14 | 158.14 | 157.92 | 157.92 | 157.24 | - |
| 21 Mar 2024 | 155.76 | 158.82 | 155.76 | 158.82 | 158.14 | 87 |
| 20 Mar 2024 | 150.26 | 152.38 | 150.26 | 152.38 | 151.73 | 76 |
| 19 Mar 2024 | 153.26 | 153.26 | 152.30 | 152.30 | 151.65 | 46 |
| 18 Mar 2024 | 154.46 | 156.78 | 153.78 | 153.78 | 153.12 | 76 |
| 15 Mar 2024 | 154.54 | 154.54 | 154.06 | 154.24 | 153.58 | 76 |
| 14 Mar 2024 | 155.68 | 155.86 | 153.62 | 154.44 | 153.78 | 57 |
| 13 Mar 2024 | 158.56 | 158.56 | 154.70 | 154.70 | 154.04 | 17 |
| 12 Mar 2024 | 157.86 | 158.66 | 156.98 | 156.98 | 156.31 | 228 |
| 11 Mar 2024 | 155.30 | 156.30 | 154.20 | 156.30 | 155.63 | 76 |
| 08 Mar 2024 | 160.04 | 160.12 | 157.06 | 157.06 | 156.39 | 228 |
| 07 Mar 2024 | 153.36 | 160.34 | 153.36 | 160.34 | 159.65 | 76 |
| 06 Mar 2024 | 148.98 | 154.56 | 148.98 | 154.56 | 153.90 | - |
| 05 Mar 2024 | 152.92 | 152.92 | 150.34 | 150.34 | 149.69 | 81 |
| 04 Mar 2024 | 152.40 | 153.38 | 151.74 | 153.38 | 152.72 | 126 |
| 01 Mar 2024 | 146.58 | 148.76 | 146.58 | 148.76 | 148.12 | 16 |
| 29 Feb 2024 | 143.50 | 145.28 | 143.50 | 145.28 | 144.66 | 76 |
| 28 Feb 2024 | 145.86 | 145.86 | 144.16 | 144.16 | 143.54 | - |
| 28 Feb 2024 | 0.8 Dividend | |||||
| 27 Feb 2024 | 144.38 | 146.08 | 144.36 | 146.08 | 144.66 | 40 |
| 26 Feb 2024 | 142.74 | 144.42 | 142.74 | 144.42 | 143.01 | - |
| 23 Feb 2024 | 142.00 | 143.10 | 142.00 | 143.04 | 141.65 | 1 |
| 22 Feb 2024 | 143.82 | 143.82 | 141.94 | 142.12 | 140.73 | 174 |
| 21 Feb 2024 | 140.38 | 140.38 | 138.86 | 138.86 | 137.51 | 76 |
| 20 Feb 2024 | 141.44 | 141.44 | 139.56 | 139.62 | 138.26 | 122 |
| 19 Feb 2024 | 141.54 | 141.80 | 141.54 | 141.80 | 140.42 | - |
| 16 Feb 2024 | 145.38 | 145.74 | 144.16 | 144.16 | 142.75 | 116 |
| 15 Feb 2024 | 143.48 | 144.84 | 143.48 | 144.84 | 143.43 | - |
| 14 Feb 2024 | 140.90 | 142.08 | 140.90 | 142.08 | 140.70 | 1 |
| 13 Feb 2024 | 141.44 | 141.44 | 140.36 | 140.36 | 138.99 | - |
| 12 Feb 2024 | 140.22 | 142.72 | 139.96 | 142.72 | 141.33 | 134 |
| 09 Feb 2024 | 138.26 | 139.90 | 138.26 | 139.34 | 137.98 | 106 |
| 08 Feb 2024 | 136.54 | 137.50 | 136.54 | 137.50 | 136.16 | - |
| 07 Feb 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 132.52 | - |
| 06 Feb 2024 | 134.70 | 135.28 | 132.90 | 132.90 | 131.60 | 35 |
| 05 Feb 2024 | 131.04 | 133.48 | 131.04 | 133.48 | 132.18 | 76 |
| *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.