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
27 Mar 2020	66.50	69.12	65.93	66.59	66.59	9,730,500
26 Mar 2020	64.00	69.66	63.25	68.98	68.98	15,820,300
25 Mar 2020	65.90	66.96	62.46	63.08	63.08	15,969,800
24 Mar 2020	66.00	67.62	62.19	65.46	65.46	18,966,800
23 Mar 2020	61.55	64.86	59.11	62.53	62.53	14,920,300
20 Mar 2020	65.03	67.98	60.79	60.91	60.91	16,591,500
19 Mar 2020	61.12	67.55	59.04	65.00	65.00	17,127,400
18 Mar 2020	63.56	65.56	58.00	61.19	61.19	18,381,200
17 Mar 2020	65.91	69.81	62.20	68.86	68.86	16,864,500
16 Mar 2020	68.28	71.17	64.46	64.48	64.48	16,134,700
13 Mar 2020	71.18	76.67	67.26	75.81	75.81	15,971,400
12 Mar 2020	69.52	72.53	67.00	67.02	67.02	19,386,200
11 Mar 2020	76.29	77.79	73.72	74.62	74.62	13,376,500
10 Mar 2020	74.80	79.04	74.16	78.89	78.89	13,615,600
09 Mar 2020	72.40	76.10	71.83	72.64	72.64	13,898,500
06 Mar 2020	76.33	78.08	75.83	77.47	77.47	11,536,500
05 Mar 2020	79.46	81.37	78.70	79.17	79.17	9,396,200
04 Mar 2020	79.12	81.91	78.05	81.80	81.80	9,894,900
04 Mar 2020	0.62 Dividend
03 Mar 2020	80.82	82.65	77.83	78.56	77.94	16,356,200
02 Mar 2020	79.02	80.71	77.13	80.56	79.92	15,043,400
28 Feb 2020	73.76	79.81	73.34	78.30	77.68	20,905,500
27 Feb 2020	77.13	78.19	75.33	75.94	75.34	17,898,300
26 Feb 2020	81.00	82.03	79.09	79.66	79.03	13,125,000
25 Feb 2020	83.94	84.40	79.64	80.22	79.59	14,725,000
24 Feb 2020	83.90	84.83	82.71	83.32	82.66	12,158,500
21 Feb 2020	88.56	89.03	86.33	87.03	86.34	12,257,600
20 Feb 2020	90.81	91.88	88.68	89.47	88.76	9,754,900
19 Feb 2020	88.92	90.62	88.65	90.56	89.85	7,820,900
18 Feb 2020	87.83	89.00	87.53	88.03	87.34	7,248,100
14 Feb 2020	90.55	90.80	88.79	89.60	88.89	6,256,500
13 Feb 2020	91.03	91.38	89.78	90.03	89.32	8,428,300
12 Feb 2020	91.65	92.44	91.29	91.72	91.00	9,824,200
11 Feb 2020	89.37	91.47	88.90	90.00	89.29	9,452,800
10 Feb 2020	86.78	88.64	86.50	88.60	87.90	7,481,300
07 Feb 2020	89.62	90.03	87.38	87.42	86.73	10,725,100
06 Feb 2020	88.06	90.78	86.19	90.61	89.89	21,059,000
05 Feb 2020	90.99	91.14	89.27	90.91	90.19	14,220,900
04 Feb 2020	88.25	88.95	87.37	88.93	88.23	9,236,400
03 Feb 2020	85.55	86.58	85.16	86.48	85.80	7,794,600
31 Jan 2020	87.05	87.17	85.04	85.31	84.64	9,503,600
30 Jan 2020	87.31	87.86	86.19	87.78	87.09	8,379,400
29 Jan 2020	88.66	89.02	87.35	88.23	87.53	8,158,500
28 Jan 2020	88.15	89.54	87.39	89.15	88.45	9,187,000
27 Jan 2020	87.30	88.22	86.45	87.05	86.36	9,240,200
24 Jan 2020	92.68	93.25	88.83	89.65	88.94	9,471,700
23 Jan 2020	92.85	92.95	91.46	92.00	91.27	11,282,000
22 Jan 2020	95.26	95.39	92.71	92.97	92.24	8,342,300
21 Jan 2020	95.33	95.72	93.42	94.54	93.79	10,868,500
17 Jan 2020	93.00	96.17	92.95	95.91	95.15	23,694,400
16 Jan 2020	90.22	92.23	89.82	91.79	91.07	9,295,500
15 Jan 2020	90.75	91.18	89.25	89.67	88.96	7,259,100
14 Jan 2020	91.13	91.61	90.29	90.56	89.85	7,800,100
13 Jan 2020	91.05	92.73	90.55	90.97	90.25	10,367,800
10 Jan 2020	90.51	92.39	89.87	90.26	89.55	9,668,300
09 Jan 2020	89.66	90.72	88.83	89.91	89.20	9,155,500
08 Jan 2020	88.90	89.47	87.92	88.71	88.01	7,619,900
07 Jan 2020	87.04	89.49	86.91	88.97	88.27	8,377,400
06 Jan 2020	85.91	86.55	85.54	86.51	85.83	8,381,400
03 Jan 2020	87.26	87.64	86.44	87.02	86.33	8,340,300
02 Jan 2020	89.05	89.81	88.08	88.69	87.99	8,413,900
31 Dec 2019	87.99	88.77	87.88	88.23	87.53	5,173,400
30 Dec 2019	88.71	88.78	87.31	88.43	87.73	6,543,100
27 Dec 2019	88.90	88.95	88.09	88.80	88.10	5,808,900
26 Dec 2019	88.92	88.96	88.00	88.40	87.70	5,070,000
24 Dec 2019	88.62	88.81	87.98	88.77	88.07	2,435,200
23 Dec 2019	89.01	89.33	88.25	88.45	87.75	7,274,700
20 Dec 2019	88.82	89.85	88.18	88.85	88.15	17,538,000
19 Dec 2019	88.36	88.70	87.62	88.49	87.79	7,471,400
18 Dec 2019	88.54	88.65	87.59	87.98	87.29	5,860,600
17 Dec 2019	89.00	89.04	87.68	88.32	87.62	7,485,900
16 Dec 2019	89.28	90.46	88.35	88.43	87.73	8,719,100
13 Dec 2019	88.91	89.70	87.56	87.83	87.14	12,269,100
12 Dec 2019	86.84	89.23	86.37	89.05	88.35	12,164,600
11 Dec 2019	84.84	87.10	84.76	86.99	86.30	9,571,500
10 Dec 2019	85.04	85.33	83.69	84.12	83.46	8,082,200
09 Dec 2019	84.00	85.30	83.84	84.92	84.25	8,382,900
06 Dec 2019	83.45	84.25	83.42	83.82	83.16	6,860,400
05 Dec 2019	82.65	83.44	81.78	82.59	81.94	6,358,300
04 Dec 2019	80.92	82.44	80.45	82.08	81.43	8,477,400
04 Dec 2019	0.62 Dividend
03 Dec 2019	81.38	81.39	79.81	80.58	79.33	11,126,100
02 Dec 2019	83.98	84.29	82.31	82.45	81.17	7,668,800
29 Nov 2019	84.51	85.10	83.42	83.55	82.25	3,882,400
27 Nov 2019	85.16	85.31	84.47	84.80	83.48	5,215,000
26 Nov 2019	85.25	85.55	84.14	84.63	83.32	11,584,500
25 Nov 2019	85.76	86.29	85.08	85.29	83.97	8,964,100
22 Nov 2019	85.29	85.82	84.53	84.89	83.57	6,166,700
21 Nov 2019	84.79	86.30	84.55	85.11	83.79	10,180,400
20 Nov 2019	87.82	88.36	85.31	85.62	84.29	13,045,100
19 Nov 2019	91.25	91.39	86.68	87.96	86.59	18,091,300
18 Nov 2019	90.81	91.98	89.28	90.48	89.08	10,360,500
15 Nov 2019	92.60	93.94	90.58	90.81	89.40	25,490,200
14 Nov 2019	90.31	90.58	89.43	90.48	89.08	8,793,600
13 Nov 2019	90.70	91.90	89.62	90.47	89.07	9,353,200
12 Nov 2019	92.18	92.25	90.17	90.97	89.56	9,332,100
11 Nov 2019	91.71	92.52	90.89	91.84	90.41	11,297,700
08 Nov 2019	89.98	94.11	89.60	94.03	92.57	16,371,300
07 Nov 2019	89.83	92.50	88.32	89.98	88.58	30,254,000
06 Nov 2019	85.34	85.61	84.22	84.63	83.32	9,755,300
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