QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 131.49 | 134.89 | 131.42 | 133.40 | 133.40 | 6,579,700 |
| 26 Jan 2023 | 134.41 | 134.85 | 131.16 | 133.96 | 133.96 | 7,413,600 |
| 25 Jan 2023 | 128.45 | 131.54 | 127.70 | 131.17 | 131.17 | 6,880,300 |
| 24 Jan 2023 | 130.55 | 132.97 | 130.15 | 130.70 | 130.70 | 7,952,400 |
| 23 Jan 2023 | 126.54 | 132.06 | 125.82 | 131.03 | 131.03 | 13,419,500 |
| 20 Jan 2023 | 118.42 | 122.96 | 117.34 | 122.90 | 122.90 | 8,880,300 |
| 19 Jan 2023 | 121.06 | 121.10 | 117.42 | 117.58 | 117.58 | 8,716,200 |
| 18 Jan 2023 | 121.62 | 123.99 | 121.01 | 122.04 | 122.04 | 10,960,400 |
| 17 Jan 2023 | 119.74 | 121.32 | 119.02 | 120.28 | 120.28 | 6,179,500 |
| 13 Jan 2023 | 119.82 | 121.42 | 119.72 | 120.24 | 120.24 | 8,038,400 |
| 12 Jan 2023 | 119.24 | 122.38 | 117.65 | 121.59 | 121.59 | 9,527,600 |
| 11 Jan 2023 | 117.44 | 118.50 | 115.17 | 118.39 | 118.39 | 7,374,400 |
| 10 Jan 2023 | 114.02 | 116.97 | 113.72 | 116.91 | 116.91 | 6,384,800 |
| 09 Jan 2023 | 116.73 | 118.85 | 113.54 | 114.61 | 114.61 | 10,291,800 |
| 06 Jan 2023 | 110.96 | 115.98 | 110.05 | 115.34 | 115.34 | 10,255,000 |
| 05 Jan 2023 | 109.93 | 110.92 | 109.13 | 109.40 | 109.40 | 7,546,000 |
| 04 Jan 2023 | 109.80 | 112.23 | 108.81 | 111.53 | 111.53 | 7,614,200 |
| 03 Jan 2023 | 111.35 | 111.74 | 107.13 | 107.20 | 107.20 | 8,110,400 |
| 30 Dec 2022 | 107.97 | 110.06 | 107.22 | 109.94 | 109.94 | 5,640,700 |
| 29 Dec 2022 | 108.35 | 110.66 | 108.11 | 109.84 | 109.84 | 6,668,600 |
| 28 Dec 2022 | 108.87 | 110.27 | 106.82 | 106.97 | 106.97 | 5,395,600 |
| 27 Dec 2022 | 109.75 | 110.69 | 108.89 | 109.46 | 109.46 | 6,158,100 |
| 23 Dec 2022 | 109.70 | 110.92 | 108.21 | 110.84 | 110.84 | 5,356,700 |
| 22 Dec 2022 | 112.57 | 112.59 | 107.38 | 110.68 | 110.68 | 12,051,400 |
| 21 Dec 2022 | 112.76 | 114.96 | 112.69 | 114.59 | 114.59 | 5,843,800 |
| 20 Dec 2022 | 111.40 | 112.78 | 111.10 | 112.10 | 112.10 | 6,260,200 |
| 19 Dec 2022 | 114.01 | 115.16 | 111.51 | 112.61 | 112.61 | 7,720,200 |
| 16 Dec 2022 | 116.08 | 116.66 | 113.35 | 114.53 | 114.53 | 12,733,900 |
| 15 Dec 2022 | 120.25 | 120.52 | 116.08 | 116.64 | 116.64 | 10,207,800 |
| 14 Dec 2022 | 124.23 | 126.58 | 120.10 | 121.71 | 121.71 | 9,444,100 |
| 13 Dec 2022 | 126.98 | 127.95 | 121.82 | 123.49 | 123.49 | 9,712,700 |
| 12 Dec 2022 | 116.06 | 121.25 | 116.06 | 121.21 | 121.21 | 9,008,400 |
| 09 Dec 2022 | 120.41 | 121.40 | 118.85 | 119.05 | 119.05 | 6,036,000 |
| 08 Dec 2022 | 118.98 | 122.35 | 118.18 | 121.75 | 121.75 | 7,347,600 |
| 07 Dec 2022 | 118.50 | 120.32 | 117.76 | 118.21 | 118.21 | 5,427,100 |
| 06 Dec 2022 | 122.82 | 123.00 | 118.57 | 119.78 | 119.78 | 5,968,000 |
| 05 Dec 2022 | 124.58 | 125.47 | 122.43 | 123.30 | 123.30 | 6,091,600 |
| 02 Dec 2022 | 123.71 | 125.82 | 123.12 | 125.66 | 125.66 | 6,122,200 |
| 01 Dec 2022 | 126.72 | 128.20 | 125.68 | 126.81 | 126.81 | 7,924,800 |
| 30 Nov 2022 | 118.75 | 126.60 | 118.07 | 126.49 | 126.49 | 12,776,700 |
| 30 Nov 2022 | 0.75 Dividend | |||||
| 29 Nov 2022 | 120.14 | 121.37 | 118.32 | 118.38 | 117.63 | 6,277,600 |
| 28 Nov 2022 | 122.16 | 123.45 | 118.85 | 119.54 | 118.78 | 7,087,500 |
| 25 Nov 2022 | 124.86 | 125.36 | 123.40 | 123.45 | 122.67 | 3,153,800 |
| 23 Nov 2022 | 123.54 | 127.04 | 123.29 | 125.15 | 124.36 | 5,481,500 |
| 22 Nov 2022 | 120.84 | 123.79 | 120.03 | 123.65 | 122.87 | 7,010,200 |
| 21 Nov 2022 | 121.09 | 122.50 | 120.10 | 120.20 | 119.44 | 8,204,200 |
| 18 Nov 2022 | 124.04 | 124.49 | 122.13 | 123.85 | 123.07 | 6,436,600 |
| 17 Nov 2022 | 118.95 | 123.12 | 118.71 | 122.86 | 122.08 | 7,273,700 |
| 16 Nov 2022 | 123.20 | 123.84 | 119.96 | 120.73 | 119.97 | 9,561,700 |
| 15 Nov 2022 | 125.65 | 128.13 | 123.42 | 126.02 | 125.22 | 12,470,200 |
| 14 Nov 2022 | 120.74 | 123.21 | 120.26 | 120.80 | 120.03 | 6,971,000 |
| 11 Nov 2022 | 118.99 | 122.16 | 118.99 | 121.43 | 120.66 | 9,433,800 |
| 10 Nov 2022 | 115.91 | 121.00 | 114.53 | 120.68 | 119.92 | 11,673,200 |
| 09 Nov 2022 | 111.46 | 113.51 | 110.27 | 110.43 | 109.73 | 9,581,300 |
| 08 Nov 2022 | 111.57 | 114.89 | 109.92 | 112.54 | 111.83 | 9,383,600 |
| 07 Nov 2022 | 107.48 | 110.28 | 106.26 | 110.09 | 109.39 | 7,570,800 |
| 04 Nov 2022 | 106.61 | 107.50 | 104.33 | 106.69 | 106.01 | 11,977,900 |
| 03 Nov 2022 | 104.38 | 106.50 | 101.93 | 103.88 | 103.22 | 24,706,100 |
| 02 Nov 2022 | 118.71 | 118.79 | 112.25 | 112.50 | 111.79 | 13,936,300 |
| 01 Nov 2022 | 119.74 | 120.63 | 116.75 | 117.33 | 116.59 | 5,749,100 |
| 31 Oct 2022 | 118.13 | 118.38 | 115.40 | 117.66 | 116.91 | 6,870,800 |
| 28 Oct 2022 | 114.17 | 119.45 | 112.33 | 119.21 | 118.45 | 9,418,700 |
| 27 Oct 2022 | 119.32 | 120.60 | 114.38 | 114.70 | 113.97 | 8,937,200 |
| 26 Oct 2022 | 118.04 | 120.74 | 116.16 | 118.11 | 117.36 | 7,342,300 |
| 25 Oct 2022 | 116.57 | 119.94 | 116.23 | 119.17 | 118.41 | 6,205,100 |
| 24 Oct 2022 | 116.34 | 117.02 | 114.24 | 116.38 | 115.64 | 6,525,700 |
| 21 Oct 2022 | 111.75 | 115.99 | 111.02 | 115.74 | 115.01 | 7,490,100 |
| 20 Oct 2022 | 113.17 | 116.09 | 111.72 | 111.98 | 111.27 | 7,736,400 |
| 19 Oct 2022 | 110.86 | 113.67 | 110.75 | 112.85 | 112.14 | 5,620,200 |
| 18 Oct 2022 | 114.95 | 116.09 | 109.54 | 111.21 | 110.51 | 8,908,900 |
| 17 Oct 2022 | 113.92 | 114.48 | 110.61 | 111.59 | 110.88 | 7,886,400 |
| 14 Oct 2022 | 114.63 | 114.99 | 109.79 | 109.95 | 109.25 | 7,989,800 |
| 13 Oct 2022 | 105.38 | 115.20 | 104.66 | 112.86 | 112.14 | 10,455,000 |
| 12 Oct 2022 | 110.32 | 110.80 | 108.38 | 108.64 | 107.95 | 6,987,900 |
| 11 Oct 2022 | 112.00 | 112.49 | 108.65 | 110.03 | 109.33 | 10,758,800 |
| 10 Oct 2022 | 120.59 | 121.04 | 113.45 | 114.60 | 113.87 | 9,512,600 |
| 07 Oct 2022 | 122.62 | 124.11 | 120.32 | 120.91 | 120.14 | 8,618,500 |
| 06 Oct 2022 | 124.51 | 127.21 | 124.40 | 125.28 | 124.49 | 6,238,600 |
| 05 Oct 2022 | 120.88 | 125.56 | 120.53 | 124.89 | 124.10 | 7,070,300 |
| 04 Oct 2022 | 120.40 | 122.45 | 120.32 | 122.37 | 121.59 | 6,637,200 |
| 03 Oct 2022 | 114.99 | 118.32 | 113.67 | 117.22 | 116.48 | 7,481,700 |
| 30 Sept 2022 | 113.76 | 116.28 | 112.92 | 112.98 | 112.26 | 7,568,100 |
| 29 Sept 2022 | 117.28 | 117.47 | 113.46 | 114.84 | 114.11 | 12,125,800 |
| 28 Sept 2022 | 118.58 | 120.45 | 117.78 | 118.93 | 118.18 | 11,321,200 |
| 27 Sept 2022 | 121.56 | 122.68 | 118.75 | 120.34 | 119.58 | 5,544,400 |
| 26 Sept 2022 | 121.54 | 123.18 | 119.59 | 119.74 | 118.98 | 6,424,600 |
| 23 Sept 2022 | 122.34 | 122.68 | 119.05 | 121.19 | 120.42 | 10,681,300 |
| 22 Sept 2022 | 124.75 | 125.16 | 122.47 | 123.68 | 122.90 | 8,753,000 |
| 21 Sept 2022 | 125.44 | 129.79 | 124.50 | 124.62 | 123.83 | 8,123,700 |
| 20 Sept 2022 | 125.74 | 126.55 | 123.89 | 124.77 | 123.98 | 5,672,700 |
| 19 Sept 2022 | 123.62 | 127.18 | 123.41 | 126.65 | 125.85 | 5,922,700 |
| 16 Sept 2022 | 124.12 | 125.74 | 123.05 | 124.95 | 124.16 | 13,818,500 |
| 15 Sept 2022 | 126.70 | 128.08 | 124.23 | 124.98 | 124.19 | 7,459,600 |
| 14 Sept 2022 | 126.27 | 127.90 | 125.50 | 127.53 | 126.72 | 7,509,300 |
| 13 Sept 2022 | 128.38 | 129.90 | 124.49 | 124.93 | 124.14 | 9,610,900 |
| 12 Sept 2022 | 133.00 | 134.22 | 132.32 | 133.00 | 132.16 | 7,081,300 |
| 09 Sept 2022 | 130.68 | 132.61 | 130.31 | 132.05 | 131.21 | 5,097,300 |
| 08 Sept 2022 | 127.47 | 129.80 | 125.90 | 128.85 | 128.03 | 6,618,800 |
| 07 Sept 2022 | 127.47 | 129.78 | 126.37 | 128.60 | 127.79 | 5,340,100 |
| *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.
