QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202091.0992.5090.8091.8791.878,316,700
01 Jul 202091.0191.3089.5889.7889.786,990,600
30 Jun 202089.2091.9389.0091.2191.219,378,500
29 Jun 202088.2189.1586.6889.0189.015,870,400
26 Jun 202089.0789.7387.5488.0288.029,126,500
25 Jun 202088.7089.4687.3288.9688.967,062,600
24 Jun 202089.1789.8387.4289.1489.148,208,800
23 Jun 202090.1490.6189.1189.3589.357,778,700
22 Jun 202088.7289.4487.6189.1389.138,028,000
19 Jun 202089.8790.2587.5488.8188.8123,213,800
18 Jun 202089.8590.4989.0389.9289.925,709,500
17 Jun 202090.6891.0989.3089.9489.947,618,000
16 Jun 202089.9090.4487.7689.5289.5212,639,800
15 Jun 202083.6786.5783.1086.3986.399,852,600
12 Jun 202086.2587.1483.5385.2485.2410,107,500
11 Jun 202088.6289.0683.9184.0284.0215,241,700
10 Jun 202090.2592.1490.0391.0191.019,079,700
09 Jun 202090.2390.3989.0689.7589.757,327,700
08 Jun 202089.0091.5088.3491.3791.379,748,300
05 Jun 202088.0089.4887.8288.5588.5511,882,100
04 Jun 202083.9586.7083.9586.0486.0412,109,000
03 Jun 202084.9585.9583.6284.1184.1113,029,300
03 Jun 20200.65 Dividend
02 Jun 202079.9384.8879.9184.6383.9813,255,300
01 Jun 202079.8980.4879.2479.7379.126,474,800
29 May 202078.7081.2077.9080.8880.2610,562,500
28 May 202080.2481.4877.7378.1177.5111,161,700
27 May 202078.2779.3276.1679.2978.689,125,900
26 May 202080.1980.5777.7878.0277.4210,067,300
22 May 202078.2678.7677.2978.7078.105,530,400
21 May 202079.4780.0977.8778.0077.408,141,500
20 May 202079.9681.9679.6980.6380.0111,379,200
19 May 202079.7580.1578.0078.0977.498,118,400
18 May 202077.2780.1877.2179.9479.3313,196,100
15 May 202074.6777.7074.3775.7775.1929,597,800
14 May 202077.5080.0076.4779.8779.269,956,800
13 May 202078.8679.5176.7578.0077.409,584,800
12 May 202081.2981.7978.4078.4277.827,318,100
11 May 202080.2981.2779.5480.4879.866,598,300
08 May 202079.7081.0979.3680.5679.947,892,200
07 May 202079.7080.1778.2678.8378.227,291,800
06 May 202078.8180.1478.5278.8778.268,179,700
05 May 202076.7578.8176.5677.6377.037,540,800
04 May 202075.1675.9474.0975.6875.107,202,400
01 May 202076.8577.5974.6875.6475.069,742,100
30 Apr 202080.2780.8777.2878.6778.0717,103,300
29 Apr 202077.1779.2476.8378.9778.3611,950,200
28 Apr 202077.1177.7875.1675.2974.716,250,500
27 Apr 202076.5977.8275.4975.9875.407,219,500
24 Apr 202073.9276.1173.6676.0475.466,073,800
23 Apr 202075.0076.1773.7673.8173.247,673,800
22 Apr 202073.7975.3472.7574.6874.117,367,900
21 Apr 202073.3173.9771.7571.8471.299,273,800
20 Apr 202075.0276.2374.1074.3173.747,217,700
17 Apr 202077.3278.2575.4876.1775.589,926,000
16 Apr 202076.8677.6975.3876.8576.268,819,700
15 Apr 202075.8676.3474.0375.9975.419,951,700
14 Apr 202075.0077.6774.9777.5576.9511,314,100
13 Apr 202071.7173.5171.4473.3072.747,896,500
09 Apr 202074.6274.8470.0071.5871.0315,465,100
08 Apr 202073.7074.3872.4273.3372.7710,695,600
07 Apr 202073.6674.9070.8672.7372.1711,285,600
06 Apr 202068.5071.3767.6570.9570.4112,153,100
03 Apr 202067.6868.6964.5565.2364.738,600,700
02 Apr 202065.8768.2665.3168.0267.5015,432,900
01 Apr 202065.0068.7065.0065.9065.3914,167,900
31 Mar 202069.3070.3666.6667.6567.1313,213,900
30 Mar 202067.1969.5066.0669.0368.509,880,800
27 Mar 202066.5069.1265.9366.5966.089,739,100
26 Mar 202064.0069.6663.2568.9868.4515,820,300
25 Mar 202065.9066.9662.4663.0862.6015,969,800
24 Mar 202066.0067.6262.1965.4664.9618,966,800
23 Mar 202061.5564.8659.1162.5362.0514,920,300
20 Mar 202065.0367.9860.7960.9160.4416,591,500
19 Mar 202061.1267.5559.0465.0064.5017,127,400
18 Mar 202063.5665.5658.0061.1960.7218,381,200
17 Mar 202065.9169.8162.2068.8668.3316,864,500
16 Mar 202068.2871.1764.4664.4863.9816,134,700
13 Mar 202071.1876.6767.2675.8175.2315,971,400
12 Mar 202069.5272.5367.0067.0266.5119,386,200
11 Mar 202076.2977.7973.7274.6274.0513,376,500
10 Mar 202074.8079.0474.1678.8978.2813,615,600
09 Mar 202072.4076.1071.8372.6472.0813,898,500
06 Mar 202076.3378.0875.8377.4776.8711,536,500
05 Mar 202079.4681.3778.7079.1778.569,396,200
04 Mar 202079.1281.9178.0581.8081.179,894,900
04 Mar 20200.62 Dividend
03 Mar 202080.8282.6577.8378.5677.3416,356,200
02 Mar 202079.0280.7177.1380.5679.3115,043,400
28 Feb 202073.7679.8173.3478.3077.0920,905,500
27 Feb 202077.1378.1975.3375.9474.7617,875,600
26 Feb 202081.0082.0379.0979.6678.4213,125,000
25 Feb 202083.9484.4079.6480.2278.9814,725,000
24 Feb 202083.9084.8382.7183.3282.0312,158,500
21 Feb 202088.5689.0386.3387.0385.6812,257,600
20 Feb 202090.8191.8888.6889.4788.089,754,900
19 Feb 202088.9290.6288.6590.5689.167,820,900
18 Feb 202087.8389.0087.5388.0386.667,248,100
14 Feb 202090.5590.8088.7989.6088.216,256,500
13 Feb 202091.0391.3889.7890.0388.638,428,300
*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