Canada markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
132.97+0.03 (+0.02%)
At close: 04:00PM EST
133.01 +0.04 (+0.03%)
After hours: 07:59PM EST
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2023131.22133.97131.18132.97132.977,677,700
Dec 07, 2023131.33133.33130.39132.94132.947,815,700
Dec 06, 2023131.98132.14129.66129.96129.966,912,400
Dec 05, 2023129.09130.85128.95130.75130.756,231,600
Dec 04, 2023129.33130.05128.03129.95129.957,485,000
Dec 01, 2023129.06130.27128.51129.67129.678,861,400
Nov 30, 2023129.27129.40127.49129.05129.0511,731,800
Nov 29, 2023129.24130.60127.62127.91127.9110,608,300
Nov 29, 20230.8 Dividend
Nov 28, 2023127.20127.31125.67126.59125.798,817,900
Nov 27, 2023127.27129.02126.79128.20127.398,586,400
Nov 24, 2023128.23128.23127.56127.75126.943,708,200
Nov 22, 2023127.89129.51127.16127.50126.696,647,400
Nov 21, 2023126.89127.47125.75127.02126.2214,641,800
Nov 20, 2023129.44130.12129.02129.51128.697,148,600
Nov 17, 2023129.30129.79128.42129.47128.656,543,300
Nov 16, 2023129.09130.37128.31128.70127.8911,655,700
Nov 15, 2023127.92129.73127.56128.92128.117,789,100
Nov 14, 2023127.34128.22126.08127.36126.5611,255,400
Nov 13, 2023124.00124.55122.63123.85123.077,959,200
Nov 10, 2023121.90124.81120.97124.21123.4312,191,600
Nov 09, 2023121.12122.43119.85120.10119.349,002,700
Nov 08, 2023121.40122.06119.15120.06119.307,681,900
Nov 07, 2023119.85121.08119.17120.72119.967,898,400
Nov 06, 2023120.00120.56118.38119.93119.177,756,400
Nov 03, 2023117.95120.10117.36119.52118.7610,667,600
Nov 02, 2023117.97119.08114.45117.36116.6222,106,100
Nov 01, 2023109.17111.19108.70110.89110.1912,809,900
Oct 31, 2023108.30109.21106.69108.99108.306,485,500
Oct 30, 2023106.71109.33106.18107.83107.156,634,000
Oct 27, 2023106.90107.89105.84106.46105.797,292,000
Oct 26, 2023104.75106.47104.33105.62104.958,705,200
Oct 25, 2023108.81109.29104.43104.78104.128,571,600
Oct 24, 2023109.30110.33108.44109.39108.708,578,600
Oct 23, 2023107.94110.57107.68108.66107.976,679,200
Oct 20, 2023111.52111.61108.63108.63107.947,754,600
Oct 19, 2023112.39114.40110.84111.28110.5810,511,500
Oct 18, 2023111.06112.11110.03110.98110.287,174,500
Oct 17, 2023108.81112.27108.02112.20111.497,334,000
Oct 16, 2023109.09111.08108.95110.51109.816,254,700
Oct 13, 2023111.72111.97108.54108.66107.976,035,600
Oct 12, 2023111.98112.21110.32111.46110.765,371,700
Oct 11, 2023112.28112.64109.58111.12110.426,378,600
Oct 10, 2023111.50112.99110.43112.31111.606,253,000
Oct 09, 2023110.32111.98109.48111.80111.094,714,500
Oct 06, 2023110.87111.33108.05110.88110.187,929,800
Oct 05, 2023109.70110.46108.95109.80109.115,089,700
Oct 04, 2023110.80111.07108.80109.85109.167,189,400
Oct 03, 2023110.81112.26109.38110.19109.497,750,700
Oct 02, 2023110.40111.79109.60111.10110.405,751,500
Sept 29, 2023111.88112.23110.64111.06110.364,868,600
Sept 28, 2023109.76111.91109.18111.10110.404,851,300
Sept 27, 2023110.73110.81107.43109.19108.507,225,000
Sept 26, 2023109.85110.64109.34109.72109.036,559,800
Sept 25, 2023106.84110.48106.71110.43109.736,782,500
Sept 22, 2023108.77109.78107.36107.68107.006,965,500
Sept 21, 2023107.98109.59107.85107.96107.287,007,200
Sept 20, 2023111.74111.80109.16109.22108.537,073,800
Sept 19, 2023112.20112.34109.91110.72110.025,658,800
Sept 18, 2023112.89113.83112.46112.75112.045,065,100
Sept 15, 2023113.97115.19112.46113.14112.4212,242,700
Sept 14, 2023113.77114.74113.00114.04113.327,138,100
Sept 13, 2023111.58113.60111.53112.64111.938,131,500
Sept 12, 2023109.58112.74109.51111.23110.539,250,100
Sept 11, 2023111.27111.84108.82110.28109.5818,771,700
Sept 08, 2023106.17107.07105.51106.14105.479,819,300
Sept 07, 2023110.60110.70106.07106.40105.7317,947,800
Sept 06, 2023116.00116.72113.63114.68113.967,411,900
Sept 05, 2023114.91117.06114.91116.55115.817,294,800
Sept 01, 2023115.70115.70114.41115.39114.665,307,300
Aug 31, 2023112.43115.16112.43114.53113.817,962,500
Aug 30, 2023112.56113.46111.67113.27112.556,490,300
Aug 30, 20230.8 Dividend
Aug 29, 2023110.52113.99110.52113.78112.276,971,400
Aug 28, 2023111.30112.19110.62111.68110.194,316,400
Aug 25, 2023108.89110.52107.76110.32108.856,669,900
Aug 24, 2023112.16112.57108.16108.51107.078,698,100
Aug 23, 2023109.34111.53108.85111.17109.696,873,900
Aug 22, 2023111.47111.84109.14109.47108.014,588,700
Aug 21, 2023109.84110.96109.00110.68109.216,539,800
Aug 18, 2023108.82110.52108.50110.10108.636,382,000
Aug 17, 2023110.19111.13109.66110.08108.626,250,500
Aug 16, 2023111.35111.92110.05110.15108.686,426,700
Aug 15, 2023113.34113.51111.40111.68110.196,843,600
Aug 14, 2023113.88114.52112.81114.02112.508,537,500
Aug 11, 2023114.13115.46113.72114.61113.085,709,500
Aug 10, 2023117.68118.39115.07115.61114.076,224,500
Aug 09, 2023117.23118.11116.52116.57115.025,642,500
Aug 08, 2023117.00117.88115.96117.66116.098,934,600
Aug 07, 2023122.21122.74117.92119.34117.757,706,500
Aug 04, 2023117.76122.00117.76121.50119.8812,651,200
Aug 03, 2023116.97119.11114.89118.70117.1229,239,600
Aug 02, 2023130.20131.58128.83129.27127.5513,711,100
Aug 01, 2023131.92132.39130.24132.08130.327,128,700
Jul 31, 2023129.99132.97129.10132.17130.4111,029,600
Jul 28, 2023128.30129.92127.56129.48127.7611,762,200
Jul 27, 2023126.56127.77124.92125.85124.187,917,900
Jul 26, 2023123.20125.24122.34124.02122.375,291,800
Jul 25, 2023124.20125.98124.20125.07123.415,592,100
Jul 24, 2023124.72125.60123.17124.10122.455,859,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...