Canada markets close in 3 hours 30 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
119.77-0.57 (-0.47%)
As of 12:30PM EDT. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 2022118.58120.45117.78119.77119.773,481,325
Sept 27, 2022121.56122.68118.75120.34120.345,538,800
Sept 26, 2022121.54123.18119.59119.74119.746,424,600
Sept 23, 2022122.34122.68119.05121.19121.1910,673,400
Sept 22, 2022124.75125.16122.47123.68123.688,753,000
Sept 21, 2022125.44129.79124.50124.62124.628,123,700
Sept 20, 2022125.74126.55123.89124.77124.775,672,700
Sept 19, 2022123.62127.18123.41126.65126.655,922,700
Sept 16, 2022124.12125.74123.05124.95124.9513,816,300
Sept 15, 2022126.70128.08124.23124.98124.987,459,600
Sept 14, 2022126.27127.90125.50127.53127.537,509,300
Sept 13, 2022128.38129.90124.49124.93124.939,610,900
Sept 12, 2022133.00134.22132.32133.00133.007,081,300
Sept 09, 2022130.68132.61130.31132.05132.055,097,300
Sept 08, 2022127.47129.80125.90128.85128.856,618,800
Sept 07, 2022127.47129.78126.37128.60128.605,340,100
Sept 06, 2022128.84129.52126.21126.67126.676,674,200
Sept 02, 2022131.64132.67127.56128.48128.486,120,300
Sept 01, 2022129.98130.13126.08129.92129.928,716,300
Aug 31, 2022133.79134.17131.30132.27132.278,701,100
Aug 31, 20220.75 Dividend
Aug 30, 2022137.80138.30132.94134.41133.666,147,400
Aug 29, 2022137.81139.13136.11137.08136.326,852,300
Aug 26, 2022146.16147.36138.05138.38137.617,918,600
Aug 25, 2022142.34147.00142.02146.25145.435,618,800
Aug 24, 2022140.25141.71138.61141.31140.525,113,100
Aug 23, 2022142.09143.61140.56140.72139.934,499,300
Aug 22, 2022145.30145.81141.10141.61140.826,736,800
Aug 19, 2022149.29150.38146.90147.60146.785,400,300
Aug 18, 2022148.07152.91147.76151.38150.547,808,200
Aug 17, 2022148.23149.63146.36148.53147.705,169,600
Aug 16, 2022151.45152.49148.85150.03149.195,270,800
Aug 15, 2022150.32152.70148.40152.13151.284,502,900
Aug 12, 2022148.00151.47147.18151.29150.454,967,500
Aug 11, 2022148.31151.64147.02147.83147.016,243,200
Aug 10, 2022145.85147.18143.69146.99146.176,840,000
Aug 09, 2022145.59146.50141.31142.51141.716,770,800
Aug 08, 2022149.81151.19146.55147.81146.995,553,300
Aug 05, 2022148.57151.28147.67150.21149.375,041,300
Aug 04, 2022148.68151.16147.71151.01150.176,254,700
Aug 03, 2022147.66150.34146.59149.16148.336,890,200
Aug 02, 2022145.69149.40144.84147.03146.215,946,400
Aug 01, 2022144.31149.46144.07147.43146.617,611,400
Jul 29, 2022144.60145.31140.67145.06144.2511,749,400
Jul 28, 2022149.78149.99143.00146.45145.6317,051,000
Jul 27, 2022151.53154.80150.55153.42152.5612,863,000
Jul 26, 2022152.62152.70149.81149.97149.135,941,800
Jul 25, 2022152.80154.04151.67153.25152.394,928,900
Jul 22, 2022155.66156.66152.35153.70152.847,200,100
Jul 21, 2022152.88155.92150.63155.86154.998,060,400
Jul 20, 2022147.43152.33146.62151.71150.868,517,400
Jul 19, 2022144.14148.47143.18147.37146.559,686,500
Jul 18, 2022145.97146.43140.82141.69140.907,856,600
Jul 15, 2022143.76145.48142.03144.37143.5611,880,500
Jul 14, 2022134.94142.35133.85141.90141.1110,718,700
Jul 13, 2022130.55136.78130.52135.64134.887,200,200
Jul 12, 2022133.74135.35131.96132.95132.215,991,300
Jul 11, 2022133.59134.60131.32132.24131.505,887,200
Jul 08, 2022132.52136.39131.62136.01135.258,393,200
Jul 07, 2022130.65134.71130.26134.40133.659,408,100
Jul 06, 2022126.06128.23125.06127.06126.356,038,400
Jul 05, 2022121.10126.17120.36125.83125.138,113,100
Jul 01, 2022125.75126.76122.10123.53122.847,672,800
Jun 30, 2022127.61130.09125.33127.74127.039,277,900
Jun 29, 2022130.08131.57126.90130.23129.509,973,300
Jun 28, 2022129.78136.45126.60131.60130.8727,081,900
Jun 27, 2022126.20130.04125.44127.18126.479,947,300
Jun 24, 2022122.38125.37121.76125.10124.408,128,000
Jun 23, 2022122.75122.93118.23120.09119.427,908,900
Jun 22, 2022121.80123.66120.36122.16121.489,081,000
Jun 21, 2022123.77126.12123.72124.39123.709,208,500
Jun 17, 2022121.42122.83118.36120.99120.3117,273,400
Jun 16, 2022126.26126.65119.03120.82120.1516,422,800
Jun 15, 2022131.67133.28128.21131.03130.307,860,000
Jun 14, 2022130.21131.93128.82130.26129.536,794,700
Jun 13, 2022130.59131.35126.60128.66127.9412,320,900
Jun 10, 2022134.75136.06132.42133.20132.468,544,700
Jun 09, 2022137.77140.44136.69136.71135.957,153,200
Jun 08, 2022140.75141.76137.45138.96138.186,773,000
Jun 07, 2022139.13142.15138.49141.89141.106,062,800
Jun 06, 2022144.95144.97139.92140.44139.667,238,700
Jun 03, 2022142.18143.44140.61141.22140.437,458,900
Jun 02, 2022140.26146.25139.70146.20145.389,589,500
Jun 01, 2022142.55143.91138.17140.02139.248,514,300
Jun 01, 20220.75 Dividend
May 31, 2022139.50143.97137.44143.22141.6816,007,300
May 27, 2022136.10140.14136.10139.76138.259,180,800
May 26, 2022130.01136.00129.86134.84133.397,932,800
May 25, 2022127.80132.07127.25131.23129.819,766,000
May 24, 2022130.34130.34126.05128.53127.149,157,100
May 23, 2022129.95132.43128.15132.12130.6910,023,400
May 20, 2022132.88133.29125.86131.60130.1811,370,100
May 19, 2022130.45133.39129.48130.57129.168,419,500
May 18, 2022136.83137.28129.88130.45129.0411,992,700
May 17, 2022137.25140.00136.70139.69138.189,094,100
May 16, 2022133.98135.98132.00133.91132.476,378,800
May 13, 2022134.29135.99132.50134.93133.479,280,700
May 12, 2022131.00133.06127.82131.77130.3510,749,800
May 11, 2022135.03138.29131.89132.30130.8711,530,900
May 10, 2022139.50139.80134.63136.81135.338,841,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...