UK markets close in 4 hours 23 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.40-0.56 (-0.42%)
At close: 04:00PM EST
131.17 -2.23 (-1.67%)
Pre-market: 07:00AM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023131.49134.89131.42133.40133.406,579,700
26 Jan 2023134.41134.85131.16133.96133.967,413,600
25 Jan 2023128.45131.54127.70131.17131.176,880,300
24 Jan 2023130.55132.97130.15130.70130.707,952,400
23 Jan 2023126.54132.06125.82131.03131.0313,419,500
20 Jan 2023118.42122.96117.34122.90122.908,880,300
19 Jan 2023121.06121.10117.42117.58117.588,716,200
18 Jan 2023121.62123.99121.01122.04122.0410,960,400
17 Jan 2023119.74121.32119.02120.28120.286,179,500
13 Jan 2023119.82121.42119.72120.24120.248,038,400
12 Jan 2023119.24122.38117.65121.59121.599,527,600
11 Jan 2023117.44118.50115.17118.39118.397,374,400
10 Jan 2023114.02116.97113.72116.91116.916,384,800
09 Jan 2023116.73118.85113.54114.61114.6110,291,800
06 Jan 2023110.96115.98110.05115.34115.3410,255,000
05 Jan 2023109.93110.92109.13109.40109.407,546,000
04 Jan 2023109.80112.23108.81111.53111.537,614,200
03 Jan 2023111.35111.74107.13107.20107.208,110,400
30 Dec 2022107.97110.06107.22109.94109.945,640,700
29 Dec 2022108.35110.66108.11109.84109.846,668,600
28 Dec 2022108.87110.27106.82106.97106.975,395,600
27 Dec 2022109.75110.69108.89109.46109.466,158,100
23 Dec 2022109.70110.92108.21110.84110.845,356,700
22 Dec 2022112.57112.59107.38110.68110.6812,051,400
21 Dec 2022112.76114.96112.69114.59114.595,843,800
20 Dec 2022111.40112.78111.10112.10112.106,260,200
19 Dec 2022114.01115.16111.51112.61112.617,720,200
16 Dec 2022116.08116.66113.35114.53114.5312,733,900
15 Dec 2022120.25120.52116.08116.64116.6410,207,800
14 Dec 2022124.23126.58120.10121.71121.719,444,100
13 Dec 2022126.98127.95121.82123.49123.499,712,700
12 Dec 2022116.06121.25116.06121.21121.219,008,400
09 Dec 2022120.41121.40118.85119.05119.056,036,000
08 Dec 2022118.98122.35118.18121.75121.757,347,600
07 Dec 2022118.50120.32117.76118.21118.215,427,100
06 Dec 2022122.82123.00118.57119.78119.785,968,000
05 Dec 2022124.58125.47122.43123.30123.306,091,600
02 Dec 2022123.71125.82123.12125.66125.666,122,200
01 Dec 2022126.72128.20125.68126.81126.817,924,800
30 Nov 2022118.75126.60118.07126.49126.4912,776,700
30 Nov 20220.75 Dividend
29 Nov 2022120.14121.37118.32118.38117.636,277,600
28 Nov 2022122.16123.45118.85119.54118.787,087,500
25 Nov 2022124.86125.36123.40123.45122.673,153,800
23 Nov 2022123.54127.04123.29125.15124.365,481,500
22 Nov 2022120.84123.79120.03123.65122.877,010,200
21 Nov 2022121.09122.50120.10120.20119.448,204,200
18 Nov 2022124.04124.49122.13123.85123.076,436,600
17 Nov 2022118.95123.12118.71122.86122.087,273,700
16 Nov 2022123.20123.84119.96120.73119.979,561,700
15 Nov 2022125.65128.13123.42126.02125.2212,470,200
14 Nov 2022120.74123.21120.26120.80120.036,971,000
11 Nov 2022118.99122.16118.99121.43120.669,433,800
10 Nov 2022115.91121.00114.53120.68119.9211,673,200
09 Nov 2022111.46113.51110.27110.43109.739,581,300
08 Nov 2022111.57114.89109.92112.54111.839,383,600
07 Nov 2022107.48110.28106.26110.09109.397,570,800
04 Nov 2022106.61107.50104.33106.69106.0111,977,900
03 Nov 2022104.38106.50101.93103.88103.2224,706,100
02 Nov 2022118.71118.79112.25112.50111.7913,936,300
01 Nov 2022119.74120.63116.75117.33116.595,749,100
31 Oct 2022118.13118.38115.40117.66116.916,870,800
28 Oct 2022114.17119.45112.33119.21118.459,418,700
27 Oct 2022119.32120.60114.38114.70113.978,937,200
26 Oct 2022118.04120.74116.16118.11117.367,342,300
25 Oct 2022116.57119.94116.23119.17118.416,205,100
24 Oct 2022116.34117.02114.24116.38115.646,525,700
21 Oct 2022111.75115.99111.02115.74115.017,490,100
20 Oct 2022113.17116.09111.72111.98111.277,736,400
19 Oct 2022110.86113.67110.75112.85112.145,620,200
18 Oct 2022114.95116.09109.54111.21110.518,908,900
17 Oct 2022113.92114.48110.61111.59110.887,886,400
14 Oct 2022114.63114.99109.79109.95109.257,989,800
13 Oct 2022105.38115.20104.66112.86112.1410,455,000
12 Oct 2022110.32110.80108.38108.64107.956,987,900
11 Oct 2022112.00112.49108.65110.03109.3310,758,800
10 Oct 2022120.59121.04113.45114.60113.879,512,600
07 Oct 2022122.62124.11120.32120.91120.148,618,500
06 Oct 2022124.51127.21124.40125.28124.496,238,600
05 Oct 2022120.88125.56120.53124.89124.107,070,300
04 Oct 2022120.40122.45120.32122.37121.596,637,200
03 Oct 2022114.99118.32113.67117.22116.487,481,700
30 Sept 2022113.76116.28112.92112.98112.267,568,100
29 Sept 2022117.28117.47113.46114.84114.1112,125,800
28 Sept 2022118.58120.45117.78118.93118.1811,321,200
27 Sept 2022121.56122.68118.75120.34119.585,544,400
26 Sept 2022121.54123.18119.59119.74118.986,424,600
23 Sept 2022122.34122.68119.05121.19120.4210,681,300
22 Sept 2022124.75125.16122.47123.68122.908,753,000
21 Sept 2022125.44129.79124.50124.62123.838,123,700
20 Sept 2022125.74126.55123.89124.77123.985,672,700
19 Sept 2022123.62127.18123.41126.65125.855,922,700
16 Sept 2022124.12125.74123.05124.95124.1613,818,500
15 Sept 2022126.70128.08124.23124.98124.197,459,600
14 Sept 2022126.27127.90125.50127.53126.727,509,300
13 Sept 2022128.38129.90124.49124.93124.149,610,900
12 Sept 2022133.00134.22132.32133.00132.167,081,300
09 Sept 2022130.68132.61130.31132.05131.215,097,300
08 Sept 2022127.47129.80125.90128.85128.036,618,800
07 Sept 2022127.47129.78126.37128.60127.795,340,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...