QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2023113.56114.00111.60112.90112.906,102,355
May 30, 2023114.50116.69112.61116.00116.0018,284,400
May 26, 2023104.94111.28104.82110.35110.3515,960,500
May 25, 2023101.93104.11101.47104.02104.0211,677,400
May 24, 2023102.08103.14101.58103.02103.028,193,700
May 23, 2023104.07105.64103.47103.56103.567,452,500
May 22, 2023103.67105.87103.25105.28105.287,912,400
May 19, 2023106.95107.12105.52105.86105.865,779,700
May 18, 2023104.81107.12104.81106.96106.969,142,000
May 17, 2023104.19105.45103.58104.81104.819,504,700
May 16, 2023105.67106.48103.72103.79103.797,027,000
May 15, 2023103.76106.40102.89106.28106.287,444,900
May 12, 2023104.47104.74102.61103.62103.627,632,900
May 11, 2023106.29106.51103.68104.06104.0610,630,500
May 10, 2023107.00107.48105.14106.46106.467,980,100
May 09, 2023107.00107.43105.30105.77105.777,804,100
May 08, 2023108.38108.83106.87108.31108.316,694,400
May 05, 2023108.21109.27105.77108.78108.7810,736,500
May 04, 2023104.03107.12103.50106.58106.5822,117,500
May 03, 2023116.66116.82112.60112.83112.8311,491,700
May 02, 2023116.13117.06114.44116.11116.117,081,200
May 01, 2023117.21117.58115.51115.84115.846,208,500
Apr 28, 2023115.10116.90113.73116.80116.808,651,300
Apr 27, 2023113.88114.31112.15113.92113.926,945,700
Apr 26, 2023114.29115.10113.21114.16114.164,671,100
Apr 25, 2023116.74116.84113.68114.05114.057,045,200
Apr 24, 2023117.82117.83116.57117.35117.354,097,900
Apr 21, 2023117.87118.19116.55117.76117.764,980,700
Apr 20, 2023117.29119.90117.12118.64118.645,125,000
Apr 19, 2023117.25118.69116.45118.54118.544,241,900
Apr 18, 2023120.34120.80117.41118.36118.364,829,900
Apr 17, 2023119.13119.84118.17119.38119.386,370,200
Apr 14, 2023120.87121.92118.76120.16120.164,833,100
Apr 13, 2023120.05121.66119.12121.13121.136,077,100
Apr 12, 2023124.41124.50120.15120.27120.275,288,300
Apr 11, 2023125.25125.25123.17123.57123.575,001,400
Apr 10, 2023122.09124.58121.68124.29124.295,243,700
Apr 06, 2023122.34123.85121.05123.00123.005,260,600
Apr 05, 2023121.42123.22121.25123.04123.046,920,900
Apr 04, 2023124.93125.22121.81122.30122.306,962,700
Apr 03, 2023126.99127.57123.61124.74124.746,367,800
Mar 31, 2023126.65127.97126.29127.58127.586,222,400
Mar 30, 2023127.08128.19126.43127.40127.408,156,400
Mar 29, 2023123.42125.96123.25125.09125.096,410,100
Mar 28, 2023123.60123.68120.21121.34121.345,272,100
Mar 27, 2023125.74126.06123.32123.60123.604,818,000
Mar 24, 2023123.63124.93122.25124.76124.766,987,200
Mar 23, 2023123.94127.00122.10124.15124.157,353,800
Mar 22, 2023124.00126.24121.87121.97121.977,072,700
Mar 21, 2023122.99125.07122.15123.80123.806,900,600
Mar 20, 2023120.77122.02119.81121.82121.825,945,000
Mar 17, 2023120.78122.87119.15120.73120.7312,304,100
Mar 16, 2023117.00120.83115.91120.51120.5111,207,800
Mar 15, 2023115.25116.18113.14115.49115.498,596,900
Mar 14, 2023116.41117.06113.92116.55116.558,312,100
Mar 13, 2023113.76116.24113.28114.43114.437,673,700
Mar 10, 2023117.54118.23114.53115.19115.196,884,500
Mar 09, 2023121.28121.92116.94117.22117.228,055,500
Mar 08, 2023119.55121.75119.35121.20121.207,633,900
Mar 07, 2023122.48122.50118.28119.19119.198,879,700
Mar 06, 2023124.28125.17122.03122.41122.417,031,300
Mar 03, 2023123.99124.21121.67123.60123.607,052,100
Mar 02, 2023122.16124.26120.86123.78123.785,258,900
Mar 01, 2023123.78125.47122.98123.68123.685,530,600
Mar 01, 20230.75 Dividend
Feb 28, 2023123.62125.10122.92123.53122.786,491,800
Feb 27, 2023126.50126.60123.04123.42122.677,787,200
Feb 24, 2023124.24124.71123.18124.34123.597,357,200
Feb 23, 2023126.61127.23123.67126.20125.436,440,200
Feb 22, 2023124.32124.97122.92123.95123.205,517,800
Feb 21, 2023125.46127.62123.55123.70122.958,164,400
Feb 17, 2023129.50129.81126.96127.72126.946,022,500
Feb 16, 2023130.75132.59129.95130.16129.375,788,400
Feb 15, 2023130.60133.33130.30133.07132.263,501,100
Feb 14, 2023129.20132.88128.36132.34131.545,579,900
Feb 13, 2023129.46131.43128.39130.84130.055,550,400
Feb 10, 2023129.29129.94127.62128.99128.215,319,200
Feb 09, 2023133.89135.23129.92130.53129.745,717,500
Feb 08, 2023135.31136.28131.76132.17131.377,151,700
Feb 07, 2023133.15137.38132.33136.63135.807,664,200
Feb 06, 2023132.27134.88131.86132.93132.126,830,500
Feb 03, 2023131.16138.40128.57135.02134.2013,187,300
Feb 02, 2023138.46139.16134.80135.85135.0317,673,200
Feb 01, 2023132.68139.94132.68138.46137.6210,500,600
Jan 31, 2023131.32133.64131.32133.21132.407,125,100
Jan 30, 2023131.05132.40130.15131.63130.839,854,300
Jan 27, 2023131.49134.89131.42133.40132.596,581,900
Jan 26, 2023134.41134.85131.16133.96133.157,413,600
Jan 25, 2023128.45131.54127.70131.17130.376,880,300
Jan 24, 2023130.55132.97130.15130.70129.917,952,400
Jan 23, 2023126.54132.06125.82131.03130.2313,419,500
Jan 20, 2023118.42122.96117.34122.90122.158,895,000
Jan 19, 2023121.06121.10117.42117.58116.878,716,200
Jan 18, 2023121.62123.99121.01122.04121.3010,960,400
Jan 17, 2023119.74121.32119.02120.28119.556,179,500
Jan 13, 2023119.82121.42119.72120.24119.518,040,400
Jan 12, 2023119.24122.38117.65121.59120.859,527,600
Jan 11, 2023117.44118.50115.17118.39117.677,374,400
Jan 10, 2023114.02116.97113.72116.91116.206,384,800
Jan 09, 2023116.73118.85113.54114.61113.9110,291,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...