Mail

QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2020	91.09	92.50	90.80	91.87	91.87	8,316,700
01 Jul 2020	91.01	91.30	89.58	89.78	89.78	6,990,600
30 Jun 2020	89.20	91.93	89.00	91.21	91.21	9,378,500
29 Jun 2020	88.21	89.15	86.68	89.01	89.01	5,870,400
26 Jun 2020	89.07	89.73	87.54	88.02	88.02	9,126,500
25 Jun 2020	88.70	89.46	87.32	88.96	88.96	7,062,600
24 Jun 2020	89.17	89.83	87.42	89.14	89.14	8,208,800
23 Jun 2020	90.14	90.61	89.11	89.35	89.35	7,778,700
22 Jun 2020	88.72	89.44	87.61	89.13	89.13	8,028,000
19 Jun 2020	89.87	90.25	87.54	88.81	88.81	23,213,800
18 Jun 2020	89.85	90.49	89.03	89.92	89.92	5,709,500
17 Jun 2020	90.68	91.09	89.30	89.94	89.94	7,618,000
16 Jun 2020	89.90	90.44	87.76	89.52	89.52	12,639,800
15 Jun 2020	83.67	86.57	83.10	86.39	86.39	9,852,600
12 Jun 2020	86.25	87.14	83.53	85.24	85.24	10,107,500
11 Jun 2020	88.62	89.06	83.91	84.02	84.02	15,241,700
10 Jun 2020	90.25	92.14	90.03	91.01	91.01	9,079,700
09 Jun 2020	90.23	90.39	89.06	89.75	89.75	7,327,700
08 Jun 2020	89.00	91.50	88.34	91.37	91.37	9,748,300
05 Jun 2020	88.00	89.48	87.82	88.55	88.55	11,882,100
04 Jun 2020	83.95	86.70	83.95	86.04	86.04	12,109,000
03 Jun 2020	84.95	85.95	83.62	84.11	84.11	13,029,300
03 Jun 2020	0.65 Dividend
02 Jun 2020	79.93	84.88	79.91	84.63	83.98	13,255,300
01 Jun 2020	79.89	80.48	79.24	79.73	79.12	6,474,800
29 May 2020	78.70	81.20	77.90	80.88	80.26	10,562,500
28 May 2020	80.24	81.48	77.73	78.11	77.51	11,161,700
27 May 2020	78.27	79.32	76.16	79.29	78.68	9,125,900
26 May 2020	80.19	80.57	77.78	78.02	77.42	10,067,300
22 May 2020	78.26	78.76	77.29	78.70	78.10	5,530,400
21 May 2020	79.47	80.09	77.87	78.00	77.40	8,141,500
20 May 2020	79.96	81.96	79.69	80.63	80.01	11,379,200
19 May 2020	79.75	80.15	78.00	78.09	77.49	8,118,400
18 May 2020	77.27	80.18	77.21	79.94	79.33	13,196,100
15 May 2020	74.67	77.70	74.37	75.77	75.19	29,597,800
14 May 2020	77.50	80.00	76.47	79.87	79.26	9,956,800
13 May 2020	78.86	79.51	76.75	78.00	77.40	9,584,800
12 May 2020	81.29	81.79	78.40	78.42	77.82	7,318,100
11 May 2020	80.29	81.27	79.54	80.48	79.86	6,598,300
08 May 2020	79.70	81.09	79.36	80.56	79.94	7,892,200
07 May 2020	79.70	80.17	78.26	78.83	78.22	7,291,800
06 May 2020	78.81	80.14	78.52	78.87	78.26	8,179,700
05 May 2020	76.75	78.81	76.56	77.63	77.03	7,540,800
04 May 2020	75.16	75.94	74.09	75.68	75.10	7,202,400
01 May 2020	76.85	77.59	74.68	75.64	75.06	9,742,100
30 Apr 2020	80.27	80.87	77.28	78.67	78.07	17,103,300
29 Apr 2020	77.17	79.24	76.83	78.97	78.36	11,950,200
28 Apr 2020	77.11	77.78	75.16	75.29	74.71	6,250,500
27 Apr 2020	76.59	77.82	75.49	75.98	75.40	7,219,500
24 Apr 2020	73.92	76.11	73.66	76.04	75.46	6,073,800
23 Apr 2020	75.00	76.17	73.76	73.81	73.24	7,673,800
22 Apr 2020	73.79	75.34	72.75	74.68	74.11	7,367,900
21 Apr 2020	73.31	73.97	71.75	71.84	71.29	9,273,800
20 Apr 2020	75.02	76.23	74.10	74.31	73.74	7,217,700
17 Apr 2020	77.32	78.25	75.48	76.17	75.58	9,926,000
16 Apr 2020	76.86	77.69	75.38	76.85	76.26	8,819,700
15 Apr 2020	75.86	76.34	74.03	75.99	75.41	9,951,700
14 Apr 2020	75.00	77.67	74.97	77.55	76.95	11,314,100
13 Apr 2020	71.71	73.51	71.44	73.30	72.74	7,896,500
09 Apr 2020	74.62	74.84	70.00	71.58	71.03	15,465,100
08 Apr 2020	73.70	74.38	72.42	73.33	72.77	10,695,600
07 Apr 2020	73.66	74.90	70.86	72.73	72.17	11,285,600
06 Apr 2020	68.50	71.37	67.65	70.95	70.41	12,153,100
03 Apr 2020	67.68	68.69	64.55	65.23	64.73	8,600,700
02 Apr 2020	65.87	68.26	65.31	68.02	67.50	15,432,900
01 Apr 2020	65.00	68.70	65.00	65.90	65.39	14,167,900
31 Mar 2020	69.30	70.36	66.66	67.65	67.13	13,213,900
30 Mar 2020	67.19	69.50	66.06	69.03	68.50	9,880,800
27 Mar 2020	66.50	69.12	65.93	66.59	66.08	9,739,100
26 Mar 2020	64.00	69.66	63.25	68.98	68.45	15,820,300
25 Mar 2020	65.90	66.96	62.46	63.08	62.60	15,969,800
24 Mar 2020	66.00	67.62	62.19	65.46	64.96	18,966,800
23 Mar 2020	61.55	64.86	59.11	62.53	62.05	14,920,300
20 Mar 2020	65.03	67.98	60.79	60.91	60.44	16,591,500
19 Mar 2020	61.12	67.55	59.04	65.00	64.50	17,127,400
18 Mar 2020	63.56	65.56	58.00	61.19	60.72	18,381,200
17 Mar 2020	65.91	69.81	62.20	68.86	68.33	16,864,500
16 Mar 2020	68.28	71.17	64.46	64.48	63.98	16,134,700
13 Mar 2020	71.18	76.67	67.26	75.81	75.23	15,971,400
12 Mar 2020	69.52	72.53	67.00	67.02	66.51	19,386,200
11 Mar 2020	76.29	77.79	73.72	74.62	74.05	13,376,500
10 Mar 2020	74.80	79.04	74.16	78.89	78.28	13,615,600
09 Mar 2020	72.40	76.10	71.83	72.64	72.08	13,898,500
06 Mar 2020	76.33	78.08	75.83	77.47	76.87	11,536,500
05 Mar 2020	79.46	81.37	78.70	79.17	78.56	9,396,200
04 Mar 2020	79.12	81.91	78.05	81.80	81.17	9,894,900
04 Mar 2020	0.62 Dividend
03 Mar 2020	80.82	82.65	77.83	78.56	77.34	16,356,200
02 Mar 2020	79.02	80.71	77.13	80.56	79.31	15,043,400
28 Feb 2020	73.76	79.81	73.34	78.30	77.09	20,905,500
27 Feb 2020	77.13	78.19	75.33	75.94	74.76	17,875,600
26 Feb 2020	81.00	82.03	79.09	79.66	78.42	13,125,000
25 Feb 2020	83.94	84.40	79.64	80.22	78.98	14,725,000
24 Feb 2020	83.90	84.83	82.71	83.32	82.03	12,158,500
21 Feb 2020	88.56	89.03	86.33	87.03	85.68	12,257,600
20 Feb 2020	90.81	91.88	88.68	89.47	88.08	9,754,900
19 Feb 2020	88.92	90.62	88.65	90.56	89.16	7,820,900
18 Feb 2020	87.83	89.00	87.53	88.03	86.66	7,248,100
14 Feb 2020	90.55	90.80	88.79	89.60	88.21	6,256,500
13 Feb 2020	91.03	91.38	89.78	90.03	88.63	8,428,300
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