UK markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.45-1.70 (-1.36%)
At close: 01:00PM EST
123.40 -0.05 (-0.04%)
After hours: 04:59PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022124.86125.36123.40123.45123.453,153,800
23 Nov 2022123.54127.04123.29125.15125.155,481,500
22 Nov 2022120.84123.79120.03123.65123.657,010,200
21 Nov 2022121.09122.50120.10120.20120.208,204,200
18 Nov 2022124.04124.49122.13123.85123.856,435,700
17 Nov 2022118.95123.12118.71122.86122.867,273,700
16 Nov 2022123.20123.84119.96120.73120.739,561,700
15 Nov 2022125.65128.13123.42126.02126.0212,470,200
14 Nov 2022120.74123.21120.26120.80120.806,971,000
11 Nov 2022118.99122.16118.99121.43121.439,433,000
10 Nov 2022115.91121.00114.53120.68120.6811,673,200
09 Nov 2022111.46113.51110.27110.43110.439,581,300
08 Nov 2022111.57114.89109.92112.54112.549,383,600
07 Nov 2022107.48110.28106.26110.09110.097,570,800
04 Nov 2022106.61107.50104.33106.69106.6911,974,900
03 Nov 2022104.38106.50101.93103.88103.8824,706,100
02 Nov 2022118.71118.79112.25112.50112.5013,936,300
01 Nov 2022119.74120.63116.75117.33117.335,749,100
31 Oct 2022118.13118.38115.40117.66117.666,870,800
28 Oct 2022114.17119.45112.33119.21119.219,418,700
27 Oct 2022119.32120.60114.38114.70114.708,937,200
26 Oct 2022118.04120.74116.16118.11118.117,342,300
25 Oct 2022116.57119.94116.23119.17119.176,205,100
24 Oct 2022116.34117.02114.24116.38116.386,525,700
21 Oct 2022111.75115.99111.02115.74115.747,490,100
20 Oct 2022113.17116.09111.72111.98111.987,736,400
19 Oct 2022110.86113.67110.75112.85112.855,620,200
18 Oct 2022114.95116.09109.54111.21111.218,908,900
17 Oct 2022113.92114.48110.61111.59111.597,886,400
14 Oct 2022114.63114.99109.79109.95109.957,989,800
13 Oct 2022105.38115.20104.66112.86112.8610,455,000
12 Oct 2022110.32110.80108.38108.64108.646,987,900
11 Oct 2022112.00112.49108.65110.03110.0310,758,800
10 Oct 2022120.59121.04113.45114.60114.609,512,600
07 Oct 2022122.62124.11120.32120.91120.918,618,500
06 Oct 2022124.51127.21124.40125.28125.286,238,600
05 Oct 2022120.88125.56120.53124.89124.897,070,300
04 Oct 2022120.40122.45120.32122.37122.376,637,200
03 Oct 2022114.99118.32113.67117.22117.227,481,700
30 Sept 2022113.76116.28112.92112.98112.987,568,100
29 Sept 2022117.28117.47113.46114.84114.8412,125,800
28 Sept 2022118.58120.45117.78118.93118.9311,321,200
27 Sept 2022121.56122.68118.75120.34120.345,544,400
26 Sept 2022121.54123.18119.59119.74119.746,424,600
23 Sept 2022122.34122.68119.05121.19121.1910,681,300
22 Sept 2022124.75125.16122.47123.68123.688,753,000
21 Sept 2022125.44129.79124.50124.62124.628,123,700
20 Sept 2022125.74126.55123.89124.77124.775,672,700
19 Sept 2022123.62127.18123.41126.65126.655,922,700
16 Sept 2022124.12125.74123.05124.95124.9513,818,500
15 Sept 2022126.70128.08124.23124.98124.987,459,600
14 Sept 2022126.27127.90125.50127.53127.537,509,300
13 Sept 2022128.38129.90124.49124.93124.939,610,900
12 Sept 2022133.00134.22132.32133.00133.007,081,300
09 Sept 2022130.68132.61130.31132.05132.055,097,300
08 Sept 2022127.47129.80125.90128.85128.856,618,800
07 Sept 2022127.47129.78126.37128.60128.605,340,100
06 Sept 2022128.84129.52126.21126.67126.676,674,200
02 Sept 2022131.64132.67127.56128.48128.486,121,400
01 Sept 2022129.98130.13126.08129.92129.928,716,300
31 Aug 2022133.79134.17131.30132.27132.278,701,100
31 Aug 20220.75 Dividend
30 Aug 2022137.80138.30132.94134.41133.666,147,400
29 Aug 2022137.81139.13136.11137.08136.326,852,300
26 Aug 2022146.16147.36138.05138.38137.617,918,600
25 Aug 2022142.34147.00142.02146.25145.435,618,800
24 Aug 2022140.25141.71138.61141.31140.525,113,100
23 Aug 2022142.09143.61140.56140.72139.934,499,300
22 Aug 2022145.30145.81141.10141.61140.826,736,800
19 Aug 2022149.29150.38146.90147.60146.785,400,300
18 Aug 2022148.07152.91147.76151.38150.547,808,200
17 Aug 2022148.23149.63146.36148.53147.705,169,600
16 Aug 2022151.45152.49148.85150.03149.195,270,800
15 Aug 2022150.32152.70148.40152.13151.284,502,900
12 Aug 2022148.00151.47147.18151.29150.454,967,500
11 Aug 2022148.31151.64147.02147.83147.016,243,200
10 Aug 2022145.85147.18143.69146.99146.176,840,000
09 Aug 2022145.59146.50141.31142.51141.716,770,800
08 Aug 2022149.81151.19146.55147.81146.995,553,300
05 Aug 2022148.57151.28147.67150.21149.375,041,300
04 Aug 2022148.68151.16147.71151.01150.176,254,700
03 Aug 2022147.66150.34146.59149.16148.336,890,200
02 Aug 2022145.69149.40144.84147.03146.215,946,400
01 Aug 2022144.31149.46144.07147.43146.617,611,400
29 Jul 2022144.60145.31140.67145.06144.2511,749,400
28 Jul 2022149.78149.99143.00146.45145.6317,051,000
27 Jul 2022151.53154.80150.55153.42152.5612,863,000
26 Jul 2022152.62152.70149.81149.97149.135,941,800
25 Jul 2022152.80154.04151.67153.25152.394,928,900
22 Jul 2022155.66156.66152.35153.70152.847,200,100
21 Jul 2022152.88155.92150.63155.86154.998,060,400
20 Jul 2022147.43152.33146.62151.71150.868,517,400
19 Jul 2022144.14148.47143.18147.37146.559,686,500
18 Jul 2022145.97146.43140.82141.69140.907,856,600
15 Jul 2022143.76145.48142.03144.37143.5611,880,500
14 Jul 2022134.94142.35133.85141.90141.1110,718,700
13 Jul 2022130.55136.78130.52135.64134.887,200,200
12 Jul 2022133.74135.35131.96132.95132.215,991,300
11 Jul 2022133.59134.60131.32132.24131.505,887,200
08 Jul 2022132.52136.39131.62136.01135.258,393,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...