UK markets close in 1 hour 31 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.41+1.55 (+0.87%)
As of 09:59AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022180.57181.21179.20180.41180.41740,480
18 Jan 2022185.87186.00178.27178.86178.8610,471,200
14 Jan 2022182.80190.09182.01188.69188.699,579,900
13 Jan 2022188.70191.58183.29183.89183.8910,190,900
12 Jan 2022186.60189.46185.19186.42186.427,317,500
11 Jan 2022179.19185.65177.22185.40185.409,591,000
10 Jan 2022178.27180.00173.76179.68179.6811,159,300
07 Jan 2022186.60188.36180.12180.41180.417,381,100
06 Jan 2022184.52188.47183.00185.95185.959,117,700
05 Jan 2022186.50193.58184.73186.50186.5017,141,200
04 Jan 2022187.00188.93181.01187.23187.238,484,200
03 Jan 2022182.91186.88182.24186.21186.215,990,200
31 Dec 2021183.31185.15182.60182.87182.874,111,000
30 Dec 2021185.88186.52182.31182.73182.734,108,400
29 Dec 2021184.68187.39184.56186.20186.205,417,200
28 Dec 2021186.59186.73183.49184.82184.825,399,400
27 Dec 2021183.21186.41183.02186.33186.334,865,900
23 Dec 2021181.53183.71181.38182.74182.744,918,900
22 Dec 2021179.00181.52177.63181.38181.385,227,200
21 Dec 2021179.38180.15174.22179.58179.587,702,400
20 Dec 2021174.29177.08173.46176.67176.676,306,400
17 Dec 2021175.73180.12175.02176.80176.8016,232,300
16 Dec 2021190.30192.68176.11178.15178.1514,873,000
15 Dec 2021183.97189.78179.98189.28189.2811,082,000
14 Dec 2021181.20183.90179.41181.98181.988,542,800
13 Dec 2021186.85191.30183.11183.32183.3216,346,800
10 Dec 2021185.55185.55181.15183.88183.886,852,500
09 Dec 2021181.77187.84181.51182.26182.269,398,900
08 Dec 2021183.01183.72180.78182.63182.634,799,400
07 Dec 2021179.07184.78178.50183.72183.729,910,100
06 Dec 2021176.88176.98172.27175.45175.458,577,500
03 Dec 2021178.04180.27173.71176.51176.5112,110,300
02 Dec 2021172.09177.89171.21177.03177.0313,101,400
01 Dec 2021180.89183.15175.32175.63175.6310,637,700
01 Dec 20210.68 Dividend
30 Nov 2021183.22186.81180.34180.56179.8819,309,200
29 Nov 2021179.48184.07179.00183.74183.0510,440,500
26 Nov 2021175.67180.25175.06175.74175.087,835,900
24 Nov 2021179.52180.78177.33180.71180.037,886,200
23 Nov 2021180.34181.33177.02180.94180.2610,696,200
22 Nov 2021181.11188.77180.98181.40180.7216,062,800
19 Nov 2021184.69186.60182.30185.00184.3011,889,100
18 Nov 2021185.24188.72182.75186.32185.6215,542,600
17 Nov 2021180.79186.33178.63183.54182.8521,678,900
16 Nov 2021168.11183.73167.06181.81181.1333,338,200
15 Nov 2021166.50169.94165.81168.51167.8812,350,200
12 Nov 2021165.00166.02164.33164.94164.327,351,900
11 Nov 2021161.80165.56161.39164.42163.807,624,200
10 Nov 2021165.09166.12159.03159.80159.2011,327,100
09 Nov 2021166.51169.52164.38166.74166.1112,353,900
08 Nov 2021163.21167.71161.28165.85165.2314,541,400
05 Nov 2021157.07168.55155.91163.03162.4227,220,600
04 Nov 2021156.32159.58153.30156.11155.5248,321,500
03 Nov 2021135.75138.85135.04138.48137.9613,216,000
02 Nov 2021134.55135.73134.12135.23134.727,321,900
01 Nov 2021132.44134.87132.44134.81134.306,903,000
29 Oct 2021132.86133.68132.45133.04132.545,244,800
28 Oct 2021131.99133.83131.87133.69133.195,016,700
27 Oct 2021131.94132.36130.51131.20130.715,090,400
26 Oct 2021132.90133.79131.07131.94131.445,802,200
25 Oct 2021131.82133.17131.30131.93131.434,876,300
22 Oct 2021132.90133.69131.43131.62131.125,216,200
21 Oct 2021132.00133.26131.40133.05132.554,579,200
20 Oct 2021132.50133.01131.26132.16131.664,804,100
19 Oct 2021131.02132.80130.32132.50132.007,330,700
18 Oct 2021129.32130.27128.24130.12129.635,290,000
15 Oct 2021129.02130.48128.68130.20129.717,607,100
14 Oct 2021126.16129.30125.99128.66128.1810,637,900
13 Oct 2021125.20126.32123.52125.04124.5712,373,800
12 Oct 2021125.38125.47122.17122.95122.4910,531,500
11 Oct 2021126.06127.23124.88124.94124.476,288,200
08 Oct 2021128.59128.59126.21126.55126.076,917,500
07 Oct 2021129.26130.72127.59127.84127.368,010,600
06 Oct 2021126.55128.27126.07128.06127.588,513,700
05 Oct 2021126.13128.77125.69127.53127.059,244,300
04 Oct 2021128.92129.79125.92126.68126.208,470,300
01 Oct 2021129.80130.02126.47128.71128.236,863,700
30 Sept 2021130.35131.08128.70128.98128.496,976,800
29 Sept 2021130.59131.45128.89129.28128.797,037,200
28 Sept 2021131.75132.74129.70129.90129.418,851,700
27 Sept 2021132.43134.04132.02133.48132.984,319,500
24 Sept 2021133.11134.55132.80133.88133.384,554,600
23 Sept 2021133.75135.16133.22133.91133.415,918,900
22 Sept 2021132.59133.49131.98133.01132.515,163,000
21 Sept 2021133.59133.91131.28131.75131.256,175,300
20 Sept 2021131.47133.12130.61132.76132.269,647,100
17 Sept 2021137.81138.00133.14133.60133.1014,550,500
16 Sept 2021137.32138.96137.32138.40137.886,719,900
15 Sept 2021140.81141.00137.52138.24137.7211,289,100
14 Sept 2021144.47144.81140.62141.14140.616,442,100
13 Sept 2021144.02144.73142.03143.41142.874,312,800
10 Sept 2021143.13146.00142.54142.68142.146,260,200
09 Sept 2021142.47143.54141.45141.58141.056,190,800
08 Sept 2021143.36143.62141.49142.52141.985,981,300
07 Sept 2021144.68144.76143.12143.75143.216,361,200
03 Sept 2021145.12145.99144.23144.63144.095,505,800
02 Sept 2021146.70146.89144.51145.12144.576,006,700
01 Sept 2021146.84148.10146.22146.45145.906,451,400
01 Sept 20210.68 Dividend
31 Aug 2021146.80147.53144.56146.69145.467,820,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...