QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202066.5069.1265.9366.5966.599,730,500
26 Mar 202064.0069.6663.2568.9868.9815,820,300
25 Mar 202065.9066.9662.4663.0863.0815,969,800
24 Mar 202066.0067.6262.1965.4665.4618,966,800
23 Mar 202061.5564.8659.1162.5362.5314,920,300
20 Mar 202065.0367.9860.7960.9160.9116,591,500
19 Mar 202061.1267.5559.0465.0065.0017,127,400
18 Mar 202063.5665.5658.0061.1961.1918,381,200
17 Mar 202065.9169.8162.2068.8668.8616,864,500
16 Mar 202068.2871.1764.4664.4864.4816,134,700
13 Mar 202071.1876.6767.2675.8175.8115,971,400
12 Mar 202069.5272.5367.0067.0267.0219,386,200
11 Mar 202076.2977.7973.7274.6274.6213,376,500
10 Mar 202074.8079.0474.1678.8978.8913,615,600
09 Mar 202072.4076.1071.8372.6472.6413,898,500
06 Mar 202076.3378.0875.8377.4777.4711,536,500
05 Mar 202079.4681.3778.7079.1779.179,396,200
04 Mar 202079.1281.9178.0581.8081.809,894,900
04 Mar 20200.62 Dividend
03 Mar 202080.8282.6577.8378.5677.9416,356,200
02 Mar 202079.0280.7177.1380.5679.9215,043,400
28 Feb 202073.7679.8173.3478.3077.6820,905,500
27 Feb 202077.1378.1975.3375.9475.3417,898,300
26 Feb 202081.0082.0379.0979.6679.0313,125,000
25 Feb 202083.9484.4079.6480.2279.5914,725,000
24 Feb 202083.9084.8382.7183.3282.6612,158,500
21 Feb 202088.5689.0386.3387.0386.3412,257,600
20 Feb 202090.8191.8888.6889.4788.769,754,900
19 Feb 202088.9290.6288.6590.5689.857,820,900
18 Feb 202087.8389.0087.5388.0387.347,248,100
14 Feb 202090.5590.8088.7989.6088.896,256,500
13 Feb 202091.0391.3889.7890.0389.328,428,300
12 Feb 202091.6592.4491.2991.7291.009,824,200
11 Feb 202089.3791.4788.9090.0089.299,452,800
10 Feb 202086.7888.6486.5088.6087.907,481,300
07 Feb 202089.6290.0387.3887.4286.7310,725,100
06 Feb 202088.0690.7886.1990.6189.8921,059,000
05 Feb 202090.9991.1489.2790.9190.1914,220,900
04 Feb 202088.2588.9587.3788.9388.239,236,400
03 Feb 202085.5586.5885.1686.4885.807,794,600
31 Jan 202087.0587.1785.0485.3184.649,503,600
30 Jan 202087.3187.8686.1987.7887.098,379,400
29 Jan 202088.6689.0287.3588.2387.538,158,500
28 Jan 202088.1589.5487.3989.1588.459,187,000
27 Jan 202087.3088.2286.4587.0586.369,240,200
24 Jan 202092.6893.2588.8389.6588.949,471,700
23 Jan 202092.8592.9591.4692.0091.2711,282,000
22 Jan 202095.2695.3992.7192.9792.248,342,300
21 Jan 202095.3395.7293.4294.5493.7910,868,500
17 Jan 202093.0096.1792.9595.9195.1523,694,400
16 Jan 202090.2292.2389.8291.7991.079,295,500
15 Jan 202090.7591.1889.2589.6788.967,259,100
14 Jan 202091.1391.6190.2990.5689.857,800,100
13 Jan 202091.0592.7390.5590.9790.2510,367,800
10 Jan 202090.5192.3989.8790.2689.559,668,300
09 Jan 202089.6690.7288.8389.9189.209,155,500
08 Jan 202088.9089.4787.9288.7188.017,619,900
07 Jan 202087.0489.4986.9188.9788.278,377,400
06 Jan 202085.9186.5585.5486.5185.838,381,400
03 Jan 202087.2687.6486.4487.0286.338,340,300
02 Jan 202089.0589.8188.0888.6987.998,413,900
31 Dec 201987.9988.7787.8888.2387.535,173,400
30 Dec 201988.7188.7887.3188.4387.736,543,100
27 Dec 201988.9088.9588.0988.8088.105,808,900
26 Dec 201988.9288.9688.0088.4087.705,070,000
24 Dec 201988.6288.8187.9888.7788.072,435,200
23 Dec 201989.0189.3388.2588.4587.757,274,700
20 Dec 201988.8289.8588.1888.8588.1517,538,000
19 Dec 201988.3688.7087.6288.4987.797,471,400
18 Dec 201988.5488.6587.5987.9887.295,860,600
17 Dec 201989.0089.0487.6888.3287.627,485,900
16 Dec 201989.2890.4688.3588.4387.738,719,100
13 Dec 201988.9189.7087.5687.8387.1412,269,100
12 Dec 201986.8489.2386.3789.0588.3512,164,600
11 Dec 201984.8487.1084.7686.9986.309,571,500
10 Dec 201985.0485.3383.6984.1283.468,082,200
09 Dec 201984.0085.3083.8484.9284.258,382,900
06 Dec 201983.4584.2583.4283.8283.166,860,400
05 Dec 201982.6583.4481.7882.5981.946,358,300
04 Dec 201980.9282.4480.4582.0881.438,477,400
04 Dec 20190.62 Dividend
03 Dec 201981.3881.3979.8180.5879.3311,126,100
02 Dec 201983.9884.2982.3182.4581.177,668,800
29 Nov 201984.5185.1083.4283.5582.253,882,400
27 Nov 201985.1685.3184.4784.8083.485,215,000
26 Nov 201985.2585.5584.1484.6383.3211,584,500
25 Nov 201985.7686.2985.0885.2983.978,964,100
22 Nov 201985.2985.8284.5384.8983.576,166,700
21 Nov 201984.7986.3084.5585.1183.7910,180,400
20 Nov 201987.8288.3685.3185.6284.2913,045,100
19 Nov 201991.2591.3986.6887.9686.5918,091,300
18 Nov 201990.8191.9889.2890.4889.0810,360,500
15 Nov 201992.6093.9490.5890.8189.4025,490,200
14 Nov 201990.3190.5889.4390.4889.088,793,600
13 Nov 201990.7091.9089.6290.4789.079,353,200
12 Nov 201992.1892.2590.1790.9789.569,332,100
11 Nov 201991.7192.5290.8991.8490.4111,297,700
08 Nov 201989.9894.1189.6094.0392.5716,371,300
07 Nov 201989.8392.5088.3289.9888.5830,254,000
06 Nov 201985.3485.6184.2284.6383.329,755,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more