Canada markets close in 2 hours 20 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
218.37+3.04 (+1.41%)
As of 01:39PM EDT. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2024217.00218.98213.40218.37218.375,549,252
Jun 14, 2024217.64218.05213.65215.33215.336,431,600
Jun 13, 2024216.36218.36213.01217.81217.8110,102,800
Jun 12, 2024212.50215.62210.88215.39215.399,502,800
Jun 11, 2024207.15209.45204.78208.52208.528,197,500
Jun 10, 2024205.29210.58204.56209.35209.356,470,500
Jun 07, 2024209.73209.80204.89206.62206.625,714,400
Jun 06, 2024211.90212.24208.79209.44209.447,597,200
Jun 05, 2024206.93212.50205.37211.90211.9011,626,300
Jun 04, 2024205.91206.23201.66204.37204.376,629,100
Jun 03, 2024209.56210.98202.41205.91205.9112,419,500
May 31, 2024208.00209.05198.71204.05204.0515,064,900
May 30, 2024208.00209.37203.82204.80204.8012,263,900
May 30, 20240.85 Dividend
May 29, 2024208.65210.66206.70208.26207.4112,552,500
May 28, 2024217.23217.43211.30213.08212.2112,485,400
May 24, 2024203.89211.30203.56210.36209.5013,799,000
May 23, 2024205.88207.95199.42201.76200.9414,475,100
May 22, 2024202.93204.84201.70202.93202.1011,170,100
May 21, 2024196.01201.98195.76200.85200.0311,498,800
May 20, 2024194.00199.99193.28197.76196.958,879,700
May 17, 2024192.90195.44191.87193.86193.075,799,700
May 16, 2024195.00195.63192.78193.27192.488,173,400
May 15, 2024190.01196.08190.00194.61193.8211,349,100
May 14, 2024184.51189.29184.49188.97188.207,713,400
May 13, 2024183.18184.73182.90184.21183.466,384,800
May 10, 2024182.00183.55181.24182.08181.344,702,500
May 09, 2024181.00181.71179.44180.54179.805,513,500
May 08, 2024176.73180.79176.62180.55179.816,242,600
May 07, 2024182.45184.31179.22180.15179.418,011,100
May 06, 2024181.91182.40180.40181.85181.116,980,100
May 03, 2024182.24183.19177.80179.64178.9110,043,900
May 02, 2024175.47181.69175.29180.10179.3625,894,800
May 01, 2024164.51169.64163.79164.11163.4413,113,600
Apr 30, 2024169.23169.24165.81165.85165.176,914,200
Apr 29, 2024165.20169.27165.20169.20168.516,623,900
Apr 26, 2024162.90166.52162.51165.66164.987,141,300
Apr 25, 2024164.08164.63161.73163.30162.636,230,700
Apr 24, 2024163.87165.93162.00163.63162.966,130,500
Apr 23, 2024160.96162.26159.68161.35160.696,616,700
Apr 22, 2024158.04161.64157.16160.18159.537,848,700
Apr 19, 2024161.29161.39156.34157.63156.9910,287,900
Apr 18, 2024162.36164.10159.86161.44160.789,209,400
Apr 17, 2024169.22170.19163.77164.32163.658,082,000
Apr 16, 2024169.50169.57167.45168.58167.896,390,100
Apr 15, 2024174.27174.38168.58169.84169.156,570,600
Apr 12, 2024172.28173.39170.96171.29170.598,212,100
Apr 11, 2024171.67175.63170.50175.13174.426,262,600
Apr 10, 2024172.42173.71170.07170.86170.166,177,400
Apr 09, 2024175.27175.99173.37175.57174.855,030,500
Apr 08, 2024172.93174.39172.36173.62172.914,812,000
Apr 05, 2024170.18172.24169.71171.53170.835,861,900
Apr 04, 2024175.00175.95169.41169.76169.079,031,200
Apr 03, 2024170.00173.96169.33173.91173.206,943,200
Apr 02, 2024170.47171.40169.28171.04170.347,436,300
Apr 01, 2024168.27172.80168.21171.72171.026,679,100
Mar 28, 2024169.10169.89167.98169.30168.615,324,000
Mar 27, 2024169.45169.48166.97169.13168.446,309,700
Mar 26, 2024168.05169.42167.00167.07166.395,289,900
Mar 25, 2024167.88168.77166.97167.52166.845,682,500
Mar 22, 2024169.55171.90169.30170.10169.415,644,900
Mar 21, 2024170.74172.92169.63170.85170.158,497,500
Mar 20, 2024164.10168.17163.83167.67166.995,995,800
Mar 19, 2024166.09166.46163.63164.10163.437,404,400
Mar 18, 2024170.91171.46166.35166.92166.246,653,700
Mar 15, 2024167.10168.77165.85167.20166.5216,413,000
Mar 14, 2024169.60169.95166.71168.45167.768,151,000
Mar 13, 2024171.22171.50168.60169.25168.568,730,500
Mar 12, 2024172.91173.90170.58173.08172.377,642,200
Mar 11, 2024169.00171.98168.12171.12170.427,256,300
Mar 08, 2024174.82175.47170.54170.57169.8711,306,700
Mar 07, 2024169.60177.59169.43175.72175.0014,495,100
Mar 06, 2024164.82169.25164.33167.89167.2012,230,500
Mar 05, 2024164.73165.59160.23161.45160.799,608,800
Mar 04, 2024165.12167.83164.72166.56165.8811,865,100
Mar 01, 2024159.39164.00158.07163.09162.4210,403,500
Feb 29, 2024156.87158.20156.18157.79157.158,321,400
Feb 28, 2024156.00156.54154.96155.85155.215,211,000
Feb 28, 20240.8 Dividend
Feb 27, 2024157.75159.20157.49158.30156.866,021,400
Feb 26, 2024156.00157.48155.79157.03155.606,307,600
Feb 23, 2024155.70156.91154.33154.91153.505,953,300
Feb 22, 2024154.77155.51152.32154.75153.3411,407,500
Feb 21, 2024149.83152.05148.90152.01150.629,769,500
Feb 20, 2024151.89152.90149.87151.96150.578,745,500
Feb 16, 2024157.47157.76152.60152.69151.308,427,600
Feb 15, 2024155.00157.17154.49155.98154.569,372,400
Feb 14, 2024151.31154.39151.05153.94152.548,715,100
Feb 13, 2024150.00151.25148.41150.04148.678,976,300
Feb 12, 2024150.38154.76150.25153.10151.7011,806,300
Feb 09, 2024149.00153.40148.35151.00149.6211,981,500
Feb 08, 2024146.85148.61146.29148.18146.839,448,700
Feb 07, 2024145.16145.95143.63145.89144.567,361,900
Feb 06, 2024144.50144.81142.43144.10142.797,286,300
Feb 05, 2024141.86144.65141.21144.03142.728,032,600
Feb 02, 2024140.65142.14139.26141.69140.4010,440,800
Feb 01, 2024140.87143.91140.09141.11139.8222,810,600
Jan 31, 2024145.34150.16144.34148.51147.1621,184,200
Jan 30, 2024148.00148.80145.57145.98144.659,132,800
Jan 29, 2024150.40151.24148.42149.64148.2810,770,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...