Canada markets close in 2 hours 4 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
127.88-2.69 (-2.06%)
As of 01:56PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022132.88133.25125.86127.88127.885,015,642
May 19, 2022130.45133.39129.48130.57130.578,414,700
May 18, 2022136.83137.28129.88130.45130.4511,992,700
May 17, 2022137.25140.00136.70139.69139.699,094,100
May 16, 2022133.98135.98132.00133.91133.916,378,800
May 13, 2022134.29135.99132.50134.93134.939,276,700
May 12, 2022131.00133.06127.82131.77131.7710,749,800
May 11, 2022135.03138.29131.89132.30132.3011,530,900
May 10, 2022139.50139.80134.63136.81136.818,841,200
May 09, 2022137.99140.11134.06134.92134.9211,668,100
May 06, 2022141.25144.10137.88140.58140.5810,077,900
May 05, 2022146.98146.98139.18141.64141.6414,561,400
May 04, 2022144.58149.50140.35149.05149.0511,038,100
May 03, 2022144.71145.69142.76144.26144.267,556,800
May 02, 2022140.60145.66139.16145.27145.2713,320,900
Apr 29, 2022145.81147.50139.52139.69139.6913,677,500
Apr 28, 2022142.87151.20139.13148.19148.1931,111,100
Apr 27, 2022130.82138.11130.66135.10135.1013,855,900
Apr 26, 2022135.02136.35132.63133.50133.509,262,800
Apr 25, 2022131.32136.81130.91136.56136.569,673,200
Apr 22, 2022136.13137.33132.65132.81132.818,315,100
Apr 21, 2022142.34143.64135.26136.11136.118,576,500
Apr 20, 2022143.21144.81140.06140.34140.347,731,600
Apr 19, 2022138.83141.40137.54141.05141.057,213,800
Apr 18, 2022135.62140.35135.56139.32139.328,785,700
Apr 14, 2022141.05141.56136.68136.91136.918,002,600
Apr 13, 2022137.54142.59136.48140.50140.5010,440,800
Apr 12, 2022137.92140.16135.50136.09136.0910,591,300
Apr 11, 2022134.29137.61133.69135.36135.3611,210,400
Apr 08, 2022138.54139.96136.36136.69136.6912,992,500
Apr 07, 2022139.79141.49136.92139.22139.2210,201,200
Apr 06, 2022142.90143.00137.46139.28139.2821,054,200
Apr 05, 2022151.81152.01145.27145.46145.4615,946,100
Apr 04, 2022147.74154.13146.66153.81153.8112,116,000
Apr 01, 2022151.94152.87142.56146.99146.9919,762,100
Mar 31, 2022152.89155.14151.03152.82152.8213,364,200
Mar 30, 2022159.39160.27151.79152.73152.7314,777,800
Mar 29, 2022161.21161.30156.65161.07161.0710,212,400
Mar 28, 2022156.50158.50154.05158.45158.459,470,800
Mar 25, 2022157.97158.46155.18157.97157.977,198,700
Mar 24, 2022154.30158.56153.59158.46158.469,261,000
Mar 23, 2022156.11157.21152.58152.87152.877,245,600
Mar 22, 2022155.45159.94154.77157.61157.617,220,500
Mar 21, 2022153.99157.71152.81155.59155.598,986,400
Mar 18, 2022152.52156.03149.01153.99153.9918,454,200
Mar 17, 2022149.19152.94146.58152.83152.838,602,900
Mar 16, 2022146.97151.56143.57150.45150.4511,727,700
Mar 15, 2022142.50144.43139.05144.21144.2113,893,000
Mar 14, 2022150.80151.29140.47141.29141.2916,154,200
Mar 11, 2022157.95158.32152.02152.34152.347,394,400
Mar 10, 2022154.04155.30150.33154.71154.718,888,800
Mar 09, 2022156.01158.48154.17157.11157.119,276,800
Mar 08, 2022150.66158.34147.88150.76150.7611,878,400
Mar 07, 2022162.32163.16150.00150.10150.1013,416,100
Mar 04, 2022163.85166.07159.89162.26162.269,057,300
Mar 03, 2022170.67170.83164.50165.35165.358,553,900
Mar 02, 2022165.25170.49164.35169.25169.257,299,400
Mar 02, 20220.68 Dividend
Mar 01, 2022170.96171.84161.72163.69163.0110,723,300
Feb 28, 2022168.30172.99168.20171.99171.2810,638,900
Feb 25, 2022167.61171.09165.60170.93170.227,350,200
Feb 24, 2022156.89168.36155.79167.98167.2812,567,000
Feb 23, 2022166.65169.16161.32161.62160.959,749,000
Feb 22, 2022164.06169.96163.60165.89165.209,835,500
Feb 18, 2022167.47170.45164.24167.64166.949,591,700
Feb 17, 2022169.88170.77166.70166.80166.118,878,900
Feb 16, 2022170.68173.21168.26172.60171.888,340,600
Feb 15, 2022169.00173.96168.25173.00172.2811,100,000
Feb 14, 2022165.35167.85162.48165.13164.448,381,700
Feb 11, 2022174.70175.48163.55164.64163.9613,572,000
Feb 10, 2022179.40181.99173.45174.07173.3514,362,200
Feb 09, 2022181.40184.00178.95183.95183.199,666,900
Feb 08, 2022174.31179.29173.98178.59177.8510,163,900
Feb 07, 2022179.67180.65174.44175.09174.3610,376,300
Feb 04, 2022178.99182.41176.81179.47178.7215,708,400
Feb 03, 2022180.80192.10177.29179.10178.3636,120,200
Feb 02, 2022180.94188.64180.26188.20187.4225,646,300
Feb 01, 2022176.44177.43173.11177.13176.399,724,600
Jan 31, 2022167.06175.95165.80175.76175.0311,273,500
Jan 28, 2022162.01166.94157.38166.81166.1210,320,800
Jan 27, 2022169.31171.45160.61161.20160.5310,743,000
Jan 26, 2022168.58174.55163.90167.00166.3110,492,200
Jan 25, 2022166.17170.32161.20165.45164.7610,708,500
Jan 24, 2022162.18170.82158.60170.07169.3617,489,100
Jan 21, 2022166.24172.04164.57164.93164.2411,898,700
Jan 20, 2022174.53174.99166.29166.50165.819,468,500
Jan 19, 2022180.57181.21172.27172.47171.7510,082,700
Jan 18, 2022185.87186.00178.27178.86178.1210,471,200
Jan 14, 2022182.80190.09182.01188.69187.919,587,300
Jan 13, 2022188.70191.58183.29183.89183.1310,190,900
Jan 12, 2022186.60189.46185.19186.42185.657,317,500
Jan 11, 2022179.19185.65177.22185.40184.639,591,000
Jan 10, 2022178.27180.00173.76179.68178.9311,159,300
Jan 07, 2022186.60188.36180.12180.41179.667,386,200
Jan 06, 2022184.52188.47183.00185.95185.189,117,700
Jan 05, 2022186.50193.58184.73186.50185.7317,141,200
Jan 04, 2022187.00188.93181.01187.23186.458,484,200
Jan 03, 2022182.91186.88182.24186.21185.445,990,200
Dec 31, 2021183.31185.15182.60182.87182.114,113,300
Dec 30, 2021185.88186.52182.31182.73181.974,108,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...