UK markets open in 3 hours 17 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.84-4.09 (-3.44%)
At close: 04:00PM EDT
114.49 -0.35 (-0.30%)
After hours: 07:59PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022117.28117.47113.46114.84114.8412,120,600
28 Sept 2022118.58120.45117.78118.93118.9311,321,200
27 Sept 2022121.56122.68118.75120.34120.345,544,400
26 Sept 2022121.54123.18119.59119.74119.746,424,600
23 Sept 2022122.34122.68119.05121.19121.1910,673,400
22 Sept 2022124.75125.16122.47123.68123.688,753,000
21 Sept 2022125.44129.79124.50124.62124.628,123,700
20 Sept 2022125.74126.55123.89124.77124.775,672,700
19 Sept 2022123.62127.18123.41126.65126.655,922,700
16 Sept 2022124.12125.74123.05124.95124.9513,816,300
15 Sept 2022126.70128.08124.23124.98124.987,459,600
14 Sept 2022126.27127.90125.50127.53127.537,509,300
13 Sept 2022128.38129.90124.49124.93124.939,610,900
12 Sept 2022133.00134.22132.32133.00133.007,081,300
09 Sept 2022130.68132.61130.31132.05132.055,097,300
08 Sept 2022127.47129.80125.90128.85128.856,618,800
07 Sept 2022127.47129.78126.37128.60128.605,340,100
06 Sept 2022128.84129.52126.21126.67126.676,674,200
02 Sept 2022131.64132.67127.56128.48128.486,120,300
01 Sept 2022129.98130.13126.08129.92129.928,716,300
31 Aug 2022133.79134.17131.30132.27132.278,701,100
31 Aug 20220.75 Dividend
30 Aug 2022137.80138.30132.94134.41133.666,147,400
29 Aug 2022137.81139.13136.11137.08136.326,852,300
26 Aug 2022146.16147.36138.05138.38137.617,918,600
25 Aug 2022142.34147.00142.02146.25145.435,618,800
24 Aug 2022140.25141.71138.61141.31140.525,113,100
23 Aug 2022142.09143.61140.56140.72139.934,499,300
22 Aug 2022145.30145.81141.10141.61140.826,736,800
19 Aug 2022149.29150.38146.90147.60146.785,400,300
18 Aug 2022148.07152.91147.76151.38150.547,808,200
17 Aug 2022148.23149.63146.36148.53147.705,169,600
16 Aug 2022151.45152.49148.85150.03149.195,270,800
15 Aug 2022150.32152.70148.40152.13151.284,502,900
12 Aug 2022148.00151.47147.18151.29150.454,967,500
11 Aug 2022148.31151.64147.02147.83147.016,243,200
10 Aug 2022145.85147.18143.69146.99146.176,840,000
09 Aug 2022145.59146.50141.31142.51141.716,770,800
08 Aug 2022149.81151.19146.55147.81146.995,553,300
05 Aug 2022148.57151.28147.67150.21149.375,041,300
04 Aug 2022148.68151.16147.71151.01150.176,254,700
03 Aug 2022147.66150.34146.59149.16148.336,890,200
02 Aug 2022145.69149.40144.84147.03146.215,946,400
01 Aug 2022144.31149.46144.07147.43146.617,611,400
29 Jul 2022144.60145.31140.67145.06144.2511,749,400
28 Jul 2022149.78149.99143.00146.45145.6317,051,000
27 Jul 2022151.53154.80150.55153.42152.5612,863,000
26 Jul 2022152.62152.70149.81149.97149.135,941,800
25 Jul 2022152.80154.04151.67153.25152.394,928,900
22 Jul 2022155.66156.66152.35153.70152.847,200,100
21 Jul 2022152.88155.92150.63155.86154.998,060,400
20 Jul 2022147.43152.33146.62151.71150.868,517,400
19 Jul 2022144.14148.47143.18147.37146.559,686,500
18 Jul 2022145.97146.43140.82141.69140.907,856,600
15 Jul 2022143.76145.48142.03144.37143.5611,880,500
14 Jul 2022134.94142.35133.85141.90141.1110,718,700
13 Jul 2022130.55136.78130.52135.64134.887,200,200
12 Jul 2022133.74135.35131.96132.95132.215,991,300
11 Jul 2022133.59134.60131.32132.24131.505,887,200
08 Jul 2022132.52136.39131.62136.01135.258,393,200
07 Jul 2022130.65134.71130.26134.40133.659,408,100
06 Jul 2022126.06128.23125.06127.06126.356,038,400
05 Jul 2022121.10126.17120.36125.83125.138,113,100
01 Jul 2022125.75126.76122.10123.53122.847,672,800
30 Jun 2022127.61130.09125.33127.74127.039,277,900
29 Jun 2022130.08131.57126.90130.23129.509,973,300
28 Jun 2022129.78136.45126.60131.60130.8727,081,900
27 Jun 2022126.20130.04125.44127.18126.479,947,300
24 Jun 2022122.38125.37121.76125.10124.408,128,000
23 Jun 2022122.75122.93118.23120.09119.427,908,900
22 Jun 2022121.80123.66120.36122.16121.489,081,000
21 Jun 2022123.77126.12123.72124.39123.709,208,500
17 Jun 2022121.42122.83118.36120.99120.3117,273,400
16 Jun 2022126.26126.65119.03120.82120.1516,422,800
15 Jun 2022131.67133.28128.21131.03130.307,860,000
14 Jun 2022130.21131.93128.82130.26129.536,794,700
13 Jun 2022130.59131.35126.60128.66127.9412,320,900
10 Jun 2022134.75136.06132.42133.20132.468,544,700
09 Jun 2022137.77140.44136.69136.71135.957,153,200
08 Jun 2022140.75141.76137.45138.96138.186,773,000
07 Jun 2022139.13142.15138.49141.89141.106,062,800
06 Jun 2022144.95144.97139.92140.44139.667,238,700
03 Jun 2022142.18143.44140.61141.22140.437,458,900
02 Jun 2022140.26146.25139.70146.20145.389,589,500
01 Jun 2022142.55143.91138.17140.02139.248,514,300
01 Jun 20220.75 Dividend
31 May 2022139.50143.97137.44143.22141.6816,007,300
27 May 2022136.10140.14136.10139.76138.259,180,800
26 May 2022130.01136.00129.86134.84133.397,932,800
25 May 2022127.80132.07127.25131.23129.819,766,000
24 May 2022130.34130.34126.05128.53127.149,157,100
23 May 2022129.95132.43128.15132.12130.6910,023,400
20 May 2022132.88133.29125.86131.60130.1811,370,100
19 May 2022130.45133.39129.48130.57129.168,419,500
18 May 2022136.83137.28129.88130.45129.0411,992,700
17 May 2022137.25140.00136.70139.69138.189,094,100
16 May 2022133.98135.98132.00133.91132.476,378,800
13 May 2022134.29135.99132.50134.93133.479,280,700
12 May 2022131.00133.06127.82131.77130.3510,749,800
11 May 2022135.03138.29131.89132.30130.8711,530,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...