QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 132.88 | 133.25 | 125.86 | 127.88 | 127.88 | 5,015,642 |
| May 19, 2022 | 130.45 | 133.39 | 129.48 | 130.57 | 130.57 | 8,414,700 |
| May 18, 2022 | 136.83 | 137.28 | 129.88 | 130.45 | 130.45 | 11,992,700 |
| May 17, 2022 | 137.25 | 140.00 | 136.70 | 139.69 | 139.69 | 9,094,100 |
| May 16, 2022 | 133.98 | 135.98 | 132.00 | 133.91 | 133.91 | 6,378,800 |
| May 13, 2022 | 134.29 | 135.99 | 132.50 | 134.93 | 134.93 | 9,276,700 |
| May 12, 2022 | 131.00 | 133.06 | 127.82 | 131.77 | 131.77 | 10,749,800 |
| May 11, 2022 | 135.03 | 138.29 | 131.89 | 132.30 | 132.30 | 11,530,900 |
| May 10, 2022 | 139.50 | 139.80 | 134.63 | 136.81 | 136.81 | 8,841,200 |
| May 09, 2022 | 137.99 | 140.11 | 134.06 | 134.92 | 134.92 | 11,668,100 |
| May 06, 2022 | 141.25 | 144.10 | 137.88 | 140.58 | 140.58 | 10,077,900 |
| May 05, 2022 | 146.98 | 146.98 | 139.18 | 141.64 | 141.64 | 14,561,400 |
| May 04, 2022 | 144.58 | 149.50 | 140.35 | 149.05 | 149.05 | 11,038,100 |
| May 03, 2022 | 144.71 | 145.69 | 142.76 | 144.26 | 144.26 | 7,556,800 |
| May 02, 2022 | 140.60 | 145.66 | 139.16 | 145.27 | 145.27 | 13,320,900 |
| Apr 29, 2022 | 145.81 | 147.50 | 139.52 | 139.69 | 139.69 | 13,677,500 |
| Apr 28, 2022 | 142.87 | 151.20 | 139.13 | 148.19 | 148.19 | 31,111,100 |
| Apr 27, 2022 | 130.82 | 138.11 | 130.66 | 135.10 | 135.10 | 13,855,900 |
| Apr 26, 2022 | 135.02 | 136.35 | 132.63 | 133.50 | 133.50 | 9,262,800 |
| Apr 25, 2022 | 131.32 | 136.81 | 130.91 | 136.56 | 136.56 | 9,673,200 |
| Apr 22, 2022 | 136.13 | 137.33 | 132.65 | 132.81 | 132.81 | 8,315,100 |
| Apr 21, 2022 | 142.34 | 143.64 | 135.26 | 136.11 | 136.11 | 8,576,500 |
| Apr 20, 2022 | 143.21 | 144.81 | 140.06 | 140.34 | 140.34 | 7,731,600 |
| Apr 19, 2022 | 138.83 | 141.40 | 137.54 | 141.05 | 141.05 | 7,213,800 |
| Apr 18, 2022 | 135.62 | 140.35 | 135.56 | 139.32 | 139.32 | 8,785,700 |
| Apr 14, 2022 | 141.05 | 141.56 | 136.68 | 136.91 | 136.91 | 8,002,600 |
| Apr 13, 2022 | 137.54 | 142.59 | 136.48 | 140.50 | 140.50 | 10,440,800 |
| Apr 12, 2022 | 137.92 | 140.16 | 135.50 | 136.09 | 136.09 | 10,591,300 |
| Apr 11, 2022 | 134.29 | 137.61 | 133.69 | 135.36 | 135.36 | 11,210,400 |
| Apr 08, 2022 | 138.54 | 139.96 | 136.36 | 136.69 | 136.69 | 12,992,500 |
| Apr 07, 2022 | 139.79 | 141.49 | 136.92 | 139.22 | 139.22 | 10,201,200 |
| Apr 06, 2022 | 142.90 | 143.00 | 137.46 | 139.28 | 139.28 | 21,054,200 |
| Apr 05, 2022 | 151.81 | 152.01 | 145.27 | 145.46 | 145.46 | 15,946,100 |
| Apr 04, 2022 | 147.74 | 154.13 | 146.66 | 153.81 | 153.81 | 12,116,000 |
| Apr 01, 2022 | 151.94 | 152.87 | 142.56 | 146.99 | 146.99 | 19,762,100 |
| Mar 31, 2022 | 152.89 | 155.14 | 151.03 | 152.82 | 152.82 | 13,364,200 |
| Mar 30, 2022 | 159.39 | 160.27 | 151.79 | 152.73 | 152.73 | 14,777,800 |
| Mar 29, 2022 | 161.21 | 161.30 | 156.65 | 161.07 | 161.07 | 10,212,400 |
| Mar 28, 2022 | 156.50 | 158.50 | 154.05 | 158.45 | 158.45 | 9,470,800 |
| Mar 25, 2022 | 157.97 | 158.46 | 155.18 | 157.97 | 157.97 | 7,198,700 |
| Mar 24, 2022 | 154.30 | 158.56 | 153.59 | 158.46 | 158.46 | 9,261,000 |
| Mar 23, 2022 | 156.11 | 157.21 | 152.58 | 152.87 | 152.87 | 7,245,600 |
| Mar 22, 2022 | 155.45 | 159.94 | 154.77 | 157.61 | 157.61 | 7,220,500 |
| Mar 21, 2022 | 153.99 | 157.71 | 152.81 | 155.59 | 155.59 | 8,986,400 |
| Mar 18, 2022 | 152.52 | 156.03 | 149.01 | 153.99 | 153.99 | 18,454,200 |
| Mar 17, 2022 | 149.19 | 152.94 | 146.58 | 152.83 | 152.83 | 8,602,900 |
| Mar 16, 2022 | 146.97 | 151.56 | 143.57 | 150.45 | 150.45 | 11,727,700 |
| Mar 15, 2022 | 142.50 | 144.43 | 139.05 | 144.21 | 144.21 | 13,893,000 |
| Mar 14, 2022 | 150.80 | 151.29 | 140.47 | 141.29 | 141.29 | 16,154,200 |
| Mar 11, 2022 | 157.95 | 158.32 | 152.02 | 152.34 | 152.34 | 7,394,400 |
| Mar 10, 2022 | 154.04 | 155.30 | 150.33 | 154.71 | 154.71 | 8,888,800 |
| Mar 09, 2022 | 156.01 | 158.48 | 154.17 | 157.11 | 157.11 | 9,276,800 |
| Mar 08, 2022 | 150.66 | 158.34 | 147.88 | 150.76 | 150.76 | 11,878,400 |
| Mar 07, 2022 | 162.32 | 163.16 | 150.00 | 150.10 | 150.10 | 13,416,100 |
| Mar 04, 2022 | 163.85 | 166.07 | 159.89 | 162.26 | 162.26 | 9,057,300 |
| Mar 03, 2022 | 170.67 | 170.83 | 164.50 | 165.35 | 165.35 | 8,553,900 |
| Mar 02, 2022 | 165.25 | 170.49 | 164.35 | 169.25 | 169.25 | 7,299,400 |
| Mar 02, 2022 | 0.68 Dividend | |||||
| Mar 01, 2022 | 170.96 | 171.84 | 161.72 | 163.69 | 163.01 | 10,723,300 |
| Feb 28, 2022 | 168.30 | 172.99 | 168.20 | 171.99 | 171.28 | 10,638,900 |
| Feb 25, 2022 | 167.61 | 171.09 | 165.60 | 170.93 | 170.22 | 7,350,200 |
| Feb 24, 2022 | 156.89 | 168.36 | 155.79 | 167.98 | 167.28 | 12,567,000 |
| Feb 23, 2022 | 166.65 | 169.16 | 161.32 | 161.62 | 160.95 | 9,749,000 |
| Feb 22, 2022 | 164.06 | 169.96 | 163.60 | 165.89 | 165.20 | 9,835,500 |
| Feb 18, 2022 | 167.47 | 170.45 | 164.24 | 167.64 | 166.94 | 9,591,700 |
| Feb 17, 2022 | 169.88 | 170.77 | 166.70 | 166.80 | 166.11 | 8,878,900 |
| Feb 16, 2022 | 170.68 | 173.21 | 168.26 | 172.60 | 171.88 | 8,340,600 |
| Feb 15, 2022 | 169.00 | 173.96 | 168.25 | 173.00 | 172.28 | 11,100,000 |
| Feb 14, 2022 | 165.35 | 167.85 | 162.48 | 165.13 | 164.44 | 8,381,700 |
| Feb 11, 2022 | 174.70 | 175.48 | 163.55 | 164.64 | 163.96 | 13,572,000 |
| Feb 10, 2022 | 179.40 | 181.99 | 173.45 | 174.07 | 173.35 | 14,362,200 |
| Feb 09, 2022 | 181.40 | 184.00 | 178.95 | 183.95 | 183.19 | 9,666,900 |
| Feb 08, 2022 | 174.31 | 179.29 | 173.98 | 178.59 | 177.85 | 10,163,900 |
| Feb 07, 2022 | 179.67 | 180.65 | 174.44 | 175.09 | 174.36 | 10,376,300 |
| Feb 04, 2022 | 178.99 | 182.41 | 176.81 | 179.47 | 178.72 | 15,708,400 |
| Feb 03, 2022 | 180.80 | 192.10 | 177.29 | 179.10 | 178.36 | 36,120,200 |
| Feb 02, 2022 | 180.94 | 188.64 | 180.26 | 188.20 | 187.42 | 25,646,300 |
| Feb 01, 2022 | 176.44 | 177.43 | 173.11 | 177.13 | 176.39 | 9,724,600 |
| Jan 31, 2022 | 167.06 | 175.95 | 165.80 | 175.76 | 175.03 | 11,273,500 |
| Jan 28, 2022 | 162.01 | 166.94 | 157.38 | 166.81 | 166.12 | 10,320,800 |
| Jan 27, 2022 | 169.31 | 171.45 | 160.61 | 161.20 | 160.53 | 10,743,000 |
| Jan 26, 2022 | 168.58 | 174.55 | 163.90 | 167.00 | 166.31 | 10,492,200 |
| Jan 25, 2022 | 166.17 | 170.32 | 161.20 | 165.45 | 164.76 | 10,708,500 |
| Jan 24, 2022 | 162.18 | 170.82 | 158.60 | 170.07 | 169.36 | 17,489,100 |
| Jan 21, 2022 | 166.24 | 172.04 | 164.57 | 164.93 | 164.24 | 11,898,700 |
| Jan 20, 2022 | 174.53 | 174.99 | 166.29 | 166.50 | 165.81 | 9,468,500 |
| Jan 19, 2022 | 180.57 | 181.21 | 172.27 | 172.47 | 171.75 | 10,082,700 |
| Jan 18, 2022 | 185.87 | 186.00 | 178.27 | 178.86 | 178.12 | 10,471,200 |
| Jan 14, 2022 | 182.80 | 190.09 | 182.01 | 188.69 | 187.91 | 9,587,300 |
| Jan 13, 2022 | 188.70 | 191.58 | 183.29 | 183.89 | 183.13 | 10,190,900 |
| Jan 12, 2022 | 186.60 | 189.46 | 185.19 | 186.42 | 185.65 | 7,317,500 |
| Jan 11, 2022 | 179.19 | 185.65 | 177.22 | 185.40 | 184.63 | 9,591,000 |
| Jan 10, 2022 | 178.27 | 180.00 | 173.76 | 179.68 | 178.93 | 11,159,300 |
| Jan 07, 2022 | 186.60 | 188.36 | 180.12 | 180.41 | 179.66 | 7,386,200 |
| Jan 06, 2022 | 184.52 | 188.47 | 183.00 | 185.95 | 185.18 | 9,117,700 |
| Jan 05, 2022 | 186.50 | 193.58 | 184.73 | 186.50 | 185.73 | 17,141,200 |
| Jan 04, 2022 | 187.00 | 188.93 | 181.01 | 187.23 | 186.45 | 8,484,200 |
| Jan 03, 2022 | 182.91 | 186.88 | 182.24 | 186.21 | 185.44 | 5,990,200 |
| Dec 31, 2021 | 183.31 | 185.15 | 182.60 | 182.87 | 182.11 | 4,113,300 |
| Dec 30, 2021 | 185.88 | 186.52 | 182.31 | 182.73 | 181.97 | 4,108,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
