UK markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.05+4.66 (+2.66%)
At close: 04:00PM EDT
180.40 +0.35 (+0.19%)
After hours: 07:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024179.01181.30177.57180.05180.056,566,000
25 Jul 2024179.62180.24173.27175.39175.3912,700,100
24 Jul 2024189.34189.61180.69181.07181.0713,295,300
23 Jul 2024194.20196.24192.15193.35193.355,796,700
22 Jul 2024191.00195.50189.05194.97194.977,590,000
19 Jul 2024191.69193.09185.76186.21186.219,195,700
18 Jul 2024193.78193.90186.95191.46191.469,960,600
17 Jul 2024199.73200.00190.56191.60191.6016,156,200
16 Jul 2024210.00211.09206.62209.64209.645,998,500
15 Jul 2024203.00209.24202.79208.18208.187,463,700
12 Jul 2024201.66206.08200.25202.43202.437,217,200
11 Jul 2024210.02210.13199.77199.85199.858,602,200
10 Jul 2024208.74209.24206.56208.80208.805,159,400
09 Jul 2024206.48208.55204.66207.12207.125,272,600
08 Jul 2024207.24210.44206.15207.89207.896,920,400
05 Jul 2024205.85206.75203.98205.75205.756,375,200
03 Jul 2024202.68204.86200.44203.81203.814,996,200
02 Jul 2024198.25200.48197.09200.16200.165,632,900
01 Jul 2024199.47200.67196.08200.03200.036,800,600
28 Jun 2024196.00203.94195.61199.18199.1815,547,500
27 Jun 2024196.87198.57193.84195.15195.1511,936,600
26 Jun 2024200.31201.15195.70197.33197.3310,023,800
25 Jun 2024203.14203.15199.17202.17202.1712,053,700
24 Jun 2024206.91207.03200.24200.84200.8416,087,700
21 Jun 2024211.76215.47209.41212.53212.5322,741,300
20 Jun 2024224.20225.90212.84215.47215.4718,701,200
18 Jun 2024226.82230.63226.00227.09227.0922,037,500
17 Jun 2024217.09222.67213.40222.22222.2212,109,100
14 Jun 2024217.64218.05213.65215.33215.336,438,200
13 Jun 2024216.36218.36213.01217.81217.8110,102,800
12 Jun 2024212.50215.62210.88215.39215.399,502,800
11 Jun 2024207.15209.45204.78208.52208.528,197,500
10 Jun 2024205.29210.58204.56209.35209.356,470,500
07 Jun 2024209.73209.80204.89206.62206.625,714,400
06 Jun 2024211.90212.24208.79209.44209.447,597,200
05 Jun 2024206.93212.50205.37211.90211.9011,626,300
04 Jun 2024205.91206.23201.66204.37204.376,629,100
03 Jun 2024209.56210.98202.41205.91205.9112,419,500
31 May 2024208.00209.05198.71204.05204.0515,064,900
30 May 2024208.00209.37203.82204.80204.8012,263,900
30 May 20240.85 Dividend
29 May 2024208.65210.66206.70208.26207.4112,552,500
28 May 2024217.23217.43211.30213.08212.2112,485,400
24 May 2024203.89211.30203.56210.36209.5013,799,000
23 May 2024205.88207.95199.42201.76200.9414,475,100
22 May 2024202.93204.84201.70202.93202.1011,170,100
21 May 2024196.01201.98195.76200.85200.0311,498,800
20 May 2024194.00199.99193.28197.76196.958,879,700
17 May 2024192.90195.44191.87193.86193.075,799,700
16 May 2024195.00195.63192.78193.27192.488,173,400
15 May 2024190.01196.08190.00194.61193.8211,349,100
14 May 2024184.51189.29184.49188.97188.207,713,400
13 May 2024183.18184.73182.90184.21183.466,384,800
10 May 2024182.00183.55181.24182.08181.344,702,500
09 May 2024181.00181.71179.44180.54179.805,513,500
08 May 2024176.73180.79176.62180.55179.816,242,600
07 May 2024182.45184.31179.22180.15179.418,011,100
06 May 2024181.91182.40180.40181.85181.116,980,100
03 May 2024182.24183.19177.80179.64178.9110,043,900
02 May 2024175.47181.69175.29180.10179.3625,894,800
01 May 2024164.51169.64163.79164.11163.4413,113,600
30 Apr 2024169.23169.24165.81165.85165.176,914,200
29 Apr 2024165.20169.27165.20169.20168.516,623,900
26 Apr 2024162.90166.52162.51165.66164.987,141,300
25 Apr 2024164.08164.63161.73163.30162.636,230,700
24 Apr 2024163.87165.93162.00163.63162.966,130,500
23 Apr 2024160.96162.26159.68161.35160.696,616,700
22 Apr 2024158.04161.64157.16160.18159.537,848,700
19 Apr 2024161.29161.39156.34157.63156.9910,287,900
18 Apr 2024162.36164.10159.86161.44160.789,209,400
17 Apr 2024169.22170.19163.77164.32163.658,082,000
16 Apr 2024169.50169.57167.45168.58167.896,390,100
15 Apr 2024174.27174.38168.58169.84169.156,570,600
12 Apr 2024172.28173.39170.96171.29170.598,212,100
11 Apr 2024171.67175.63170.50175.13174.426,262,600
10 Apr 2024172.42173.71170.07170.86170.166,177,400
09 Apr 2024175.27175.99173.37175.57174.855,030,500
08 Apr 2024172.93174.39172.36173.62172.914,812,000
05 Apr 2024170.18172.24169.71171.53170.835,861,900
04 Apr 2024175.00175.95169.41169.76169.079,031,200
03 Apr 2024170.00173.96169.33173.91173.206,943,200
02 Apr 2024170.47171.40169.28171.04170.347,436,300
01 Apr 2024168.27172.80168.21171.72171.026,679,100
28 Mar 2024169.10169.89167.98169.30168.615,324,000
27 Mar 2024169.45169.48166.97169.13168.446,309,700
26 Mar 2024168.05169.42167.00167.07166.395,289,900
25 Mar 2024167.88168.77166.97167.52166.845,682,500
22 Mar 2024169.55171.90169.30170.10169.415,644,900
21 Mar 2024170.74172.92169.63170.85170.158,497,500
20 Mar 2024164.10168.17163.83167.67166.995,995,800
19 Mar 2024166.09166.46163.63164.10163.437,404,400
18 Mar 2024170.91171.46166.35166.92166.246,653,700
15 Mar 2024167.10168.77165.85167.20166.5216,413,000
14 Mar 2024169.60169.95166.71168.45167.768,151,000
13 Mar 2024171.22171.50168.60169.25168.568,730,500
12 Mar 2024172.91173.90170.58173.08172.377,642,200
11 Mar 2024169.00171.98168.12171.12170.427,256,300
08 Mar 2024174.82175.47170.54170.57169.8711,306,700
07 Mar 2024169.60177.59169.43175.72175.0014,495,100
06 Mar 2024164.82169.25164.33167.89167.2012,230,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...