UK markets open in 1 hour 25 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.84-1.45 (-0.85%)
At close: 04:00PM EDT
169.26 -0.58 (-0.34%)
After hours: 07:59PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024174.27174.38168.58169.84169.846,566,400
12 Apr 2024172.28173.39170.96171.29171.298,212,100
11 Apr 2024171.67175.63170.50175.13175.136,262,600
10 Apr 2024172.42173.71170.07170.86170.866,177,400
09 Apr 2024175.27175.99173.37175.57175.575,030,500
08 Apr 2024172.93174.39172.36173.62173.624,812,000
05 Apr 2024170.18172.24169.71171.53171.535,861,900
04 Apr 2024175.00175.95169.41169.76169.769,031,200
03 Apr 2024170.00173.96169.33173.91173.916,943,200
02 Apr 2024170.47171.40169.28171.04171.047,436,300
01 Apr 2024168.27172.80168.21171.72171.726,679,100
28 Mar 2024169.10169.89167.98169.30169.305,324,000
27 Mar 2024169.45169.48166.97169.13169.136,309,700
26 Mar 2024168.05169.42167.00167.07167.075,289,900
25 Mar 2024167.88168.77166.97167.52167.525,682,500
22 Mar 2024169.55171.90169.30170.10170.105,644,900
21 Mar 2024170.74172.92169.63170.85170.858,497,500
20 Mar 2024164.10168.17163.83167.67167.675,995,800
19 Mar 2024166.09166.46163.63164.10164.107,404,400
18 Mar 2024170.91171.46166.35166.92166.926,653,700
15 Mar 2024167.10168.77165.85167.20167.2016,413,000
14 Mar 2024169.60169.95166.71168.45168.458,151,000
13 Mar 2024171.22171.50168.60169.25169.258,730,500
12 Mar 2024172.91173.90170.58173.08173.087,642,200
11 Mar 2024169.00171.98168.12171.12171.127,256,300
08 Mar 2024174.82175.47170.54170.57170.5711,306,700
07 Mar 2024169.60177.59169.43175.72175.7214,495,100
06 Mar 2024164.82169.25164.33167.89167.8912,230,500
05 Mar 2024164.73165.59160.23161.45161.459,608,800
04 Mar 2024165.12167.83164.72166.56166.5611,865,100
01 Mar 2024159.39164.00158.07163.09163.0910,403,500
29 Feb 2024156.87158.20156.18157.79157.798,321,400
28 Feb 2024156.00156.54154.96155.85155.855,211,000
28 Feb 20240.8 Dividend
27 Feb 2024157.75159.20157.49158.30157.506,021,400
26 Feb 2024156.00157.48155.79157.03156.246,307,600
23 Feb 2024155.70156.91154.33154.91154.135,953,300
22 Feb 2024154.77155.51152.32154.75153.9711,407,500
21 Feb 2024149.83152.05148.90152.01151.249,769,500
20 Feb 2024151.89152.90149.87151.96151.198,745,500
16 Feb 2024157.47157.76152.60152.69151.928,427,600
15 Feb 2024155.00157.17154.49155.98155.199,372,400
14 Feb 2024151.31154.39151.05153.94153.168,715,100
13 Feb 2024150.00151.25148.41150.04149.288,976,300
12 Feb 2024150.38154.76150.25153.10152.3311,806,300
09 Feb 2024149.00153.40148.35151.00150.2411,981,500
08 Feb 2024146.85148.61146.29148.18147.439,448,700
07 Feb 2024145.16145.95143.63145.89145.157,361,900
06 Feb 2024144.50144.81142.43144.10143.377,286,300
05 Feb 2024141.86144.65141.21144.03143.308,032,600
02 Feb 2024140.65142.14139.26141.69140.9710,440,800
01 Feb 2024140.87143.91140.09141.11140.4022,810,600
31 Jan 2024145.34150.16144.34148.51147.7621,184,200
30 Jan 2024148.00148.80145.57145.98145.249,132,800
29 Jan 2024150.40151.24148.42149.64148.8810,770,700
26 Jan 2024152.21152.98150.38150.72149.967,744,700
25 Jan 2024157.60157.98153.67154.47153.697,740,900
24 Jan 2024154.79156.32153.90154.37153.598,331,900
23 Jan 2024152.87153.74151.41153.50152.726,232,300
22 Jan 2024152.75154.57151.87152.87152.1010,456,100
19 Jan 2024147.26152.77146.74151.96151.1916,164,100
18 Jan 2024143.15145.65142.33145.29144.5612,893,000
17 Jan 2024139.62139.63137.35139.32138.626,584,700
16 Jan 2024140.00141.23137.98141.12140.417,483,000
12 Jan 2024142.12142.66139.16140.20139.496,539,600
11 Jan 2024139.00139.95136.03139.03138.337,374,900
10 Jan 2024139.89140.03137.79139.31138.615,652,500
09 Jan 2024137.54140.95137.14139.89139.185,856,900
08 Jan 2024136.99139.15136.64139.03138.337,729,400
05 Jan 2024136.16138.07135.85136.73136.046,826,500
04 Jan 2024135.44137.33134.94136.17135.486,770,300
03 Jan 2024138.89138.89136.99137.60136.908,133,300
02 Jan 2024142.19142.20138.78140.23139.528,495,800
29 Dec 2023145.41145.62143.79144.63143.904,838,400
28 Dec 2023146.18146.89145.73145.86145.124,928,800
27 Dec 2023145.85146.22145.04145.72144.984,470,300
26 Dec 2023144.17146.05143.96145.46144.724,381,200
22 Dec 2023143.25144.40142.75143.49142.764,658,300
21 Dec 2023141.80142.69140.99142.44141.728,361,600
20 Dec 2023141.97142.98140.36140.44139.737,264,800
19 Dec 2023142.03143.43141.44143.23142.515,658,400
18 Dec 2023142.51143.12141.29141.65140.937,832,100
15 Dec 2023142.05143.49141.38143.13142.4125,049,400
14 Dec 2023139.60142.76139.60141.50140.7811,468,900
13 Dec 2023136.38138.99136.08138.80138.107,507,700
12 Dec 2023135.98137.23135.50136.68135.997,380,400
11 Dec 2023134.51136.60134.07136.10135.4111,010,700
08 Dec 2023131.22133.97131.18132.97132.307,677,700
07 Dec 2023131.33133.33130.39132.94132.277,815,700
06 Dec 2023131.98132.14129.66129.96129.306,912,400
05 Dec 2023129.09130.85128.95130.75130.096,231,600
04 Dec 2023129.33130.05128.03129.95129.297,485,000
01 Dec 2023129.06130.27128.51129.67129.018,861,400
30 Nov 2023129.27129.40127.49129.05128.4011,731,800
29 Nov 2023129.24130.60127.62127.91127.2610,608,300
29 Nov 20230.8 Dividend
28 Nov 2023127.20127.31125.67126.59125.158,817,900
27 Nov 2023127.27129.02126.79128.20126.758,586,400
24 Nov 2023128.23128.23127.56127.75126.303,708,200
22 Nov 2023127.89129.51127.16127.50126.056,647,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...