QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 2023114.56116.56112.31115.83115.838,612,200
31 May 2023113.56114.00111.60113.41113.4114,924,000
31 May 20230.8 Dividend
30 May 2023114.50116.69112.61116.00115.2018,291,800
26 May 2023104.94111.28104.82110.35109.5915,969,900
25 May 2023101.93104.11101.47104.02103.3011,677,400
24 May 2023102.08103.14101.58103.02102.318,193,700
23 May 2023104.07105.64103.47103.56102.857,452,500
22 May 2023103.67105.87103.25105.28104.557,912,400
19 May 2023106.95107.12105.52105.86105.135,779,700
18 May 2023104.81107.12104.81106.96106.229,142,000
17 May 2023104.19105.45103.58104.81104.099,504,700
16 May 2023105.67106.48103.72103.79103.077,027,000
15 May 2023103.76106.40102.89106.28105.557,444,900
12 May 2023104.47104.74102.61103.62102.917,632,900
11 May 2023106.29106.51103.68104.06103.3410,630,500
10 May 2023107.00107.48105.14106.46105.737,980,100
09 May 2023107.00107.43105.30105.77105.047,804,100
08 May 2023108.38108.83106.87108.31107.566,694,400
05 May 2023108.21109.27105.77108.78108.0310,736,500
04 May 2023104.03107.12103.50106.58105.8422,117,500
03 May 2023116.66116.82112.60112.83112.0511,491,700
02 May 2023116.13117.06114.44116.11115.317,081,200
01 May 2023117.21117.58115.51115.84115.046,208,500
28 Apr 2023115.10116.90113.73116.80115.998,651,300
27 Apr 2023113.88114.31112.15113.92113.136,945,700
26 Apr 2023114.29115.10113.21114.16113.374,671,100
25 Apr 2023116.74116.84113.68114.05113.267,045,200
24 Apr 2023117.82117.83116.57117.35116.544,097,900
21 Apr 2023117.87118.19116.55117.76116.954,980,700
20 Apr 2023117.29119.90117.12118.64117.825,125,000
19 Apr 2023117.25118.69116.45118.54117.724,241,900
18 Apr 2023120.34120.80117.41118.36117.544,829,900
17 Apr 2023119.13119.84118.17119.38118.566,370,200
14 Apr 2023120.87121.92118.76120.16119.334,833,100
13 Apr 2023120.05121.66119.12121.13120.296,077,100
12 Apr 2023124.41124.50120.15120.27119.445,288,300
11 Apr 2023125.25125.25123.17123.57122.725,001,400
10 Apr 2023122.09124.58121.68124.29123.435,243,700
06 Apr 2023122.34123.85121.05123.00122.155,260,600
05 Apr 2023121.42123.22121.25123.04122.196,920,900
04 Apr 2023124.93125.22121.81122.30121.466,962,700
03 Apr 2023126.99127.57123.61124.74123.886,367,800
31 Mar 2023126.65127.97126.29127.58126.706,222,400
30 Mar 2023127.08128.19126.43127.40126.528,156,400
29 Mar 2023123.42125.96123.25125.09124.236,410,100
28 Mar 2023123.60123.68120.21121.34120.505,272,100
27 Mar 2023125.74126.06123.32123.60122.754,818,000
24 Mar 2023123.63124.93122.25124.76123.906,987,200
23 Mar 2023123.94127.00122.10124.15123.297,353,800
22 Mar 2023124.00126.24121.87121.97121.137,072,700
21 Mar 2023122.99125.07122.15123.80122.956,900,600
20 Mar 2023120.77122.02119.81121.82120.985,945,000
17 Mar 2023120.78122.87119.15120.73119.9012,304,100
16 Mar 2023117.00120.83115.91120.51119.6811,207,800
15 Mar 2023115.25116.18113.14115.49114.698,596,900
14 Mar 2023116.41117.06113.92116.55115.758,312,100
13 Mar 2023113.76116.24113.28114.43113.647,673,700
10 Mar 2023117.54118.23114.53115.19114.406,884,500
09 Mar 2023121.28121.92116.94117.22116.418,055,500
08 Mar 2023119.55121.75119.35121.20120.367,633,900
07 Mar 2023122.48122.50118.28119.19118.378,879,700
06 Mar 2023124.28125.17122.03122.41121.577,031,300
03 Mar 2023123.99124.21121.67123.60122.757,052,100
02 Mar 2023122.16124.26120.86123.78122.935,258,900
01 Mar 2023123.78125.47122.98123.68122.835,530,600
01 Mar 20230.75 Dividend
28 Feb 2023123.62125.10122.92123.53121.936,491,800
27 Feb 2023126.50126.60123.04123.42121.827,787,200
24 Feb 2023124.24124.71123.18124.34122.737,357,200
23 Feb 2023126.61127.23123.67126.20124.576,440,200
22 Feb 2023124.32124.97122.92123.95122.355,517,800
21 Feb 2023125.46127.62123.55123.70122.108,164,400
17 Feb 2023129.50129.81126.96127.72126.076,022,500
16 Feb 2023130.75132.59129.95130.16128.485,788,400
15 Feb 2023130.60133.33130.30133.07131.353,501,100
14 Feb 2023129.20132.88128.36132.34130.635,579,900
13 Feb 2023129.46131.43128.39130.84129.155,550,400
10 Feb 2023129.29129.94127.62128.99127.325,319,200
09 Feb 2023133.89135.23129.92130.53128.845,717,500
08 Feb 2023135.31136.28131.76132.17130.467,151,700
07 Feb 2023133.15137.38132.33136.63134.867,664,200
06 Feb 2023132.27134.88131.86132.93131.216,830,500
03 Feb 2023131.16138.40128.57135.02133.2713,187,300
02 Feb 2023138.46139.16134.80135.85134.0917,673,200
01 Feb 2023132.68139.94132.68138.46136.6710,500,600
31 Jan 2023131.32133.64131.32133.21131.497,125,100
30 Jan 2023131.05132.40130.15131.63129.939,854,300
27 Jan 2023131.49134.89131.42133.40131.686,581,900
26 Jan 2023134.41134.85131.16133.96132.237,413,600
25 Jan 2023128.45131.54127.70131.17129.476,880,300
24 Jan 2023130.55132.97130.15130.70129.017,952,400
23 Jan 2023126.54132.06125.82131.03129.3413,419,500
20 Jan 2023118.42122.96117.34122.90121.318,895,000
19 Jan 2023121.06121.10117.42117.58116.068,716,200
18 Jan 2023121.62123.99121.01122.04120.4610,960,400
17 Jan 2023119.74121.32119.02120.28118.736,179,500
13 Jan 2023119.82121.42119.72120.24118.698,040,400
12 Jan 2023119.24122.38117.65121.59120.029,527,600
11 Jan 2023117.44118.50115.17118.39116.867,374,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...