Canada markets open in 18 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
106.36-1.89 (-1.75%)
At close: 4:00PM EDT

105.90 -0.46 (-0.43%)
Before hours: 9:11AM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 2020108.60108.99105.72106.36106.3610,084,400
Aug. 07, 2020110.01111.05106.00108.25108.2511,154,400
Aug. 06, 2020111.23111.36109.93111.06111.066,392,200
Aug. 05, 2020111.00112.46110.08111.39111.397,970,400
Aug. 04, 2020109.49111.02108.66110.95110.9510,205,400
Aug. 03, 2020107.40113.00107.03109.59109.5918,899,400
Jul. 31, 2020105.66107.75104.51105.61105.6116,770,300
Jul. 30, 2020102.42107.69100.70107.19107.1942,122,500
Jul. 29, 202092.0893.6291.7493.0393.0311,453,000
Jul. 28, 202092.1792.5990.5791.4591.455,818,400
Jul. 27, 202090.0292.8489.2692.7092.708,021,700
Jul. 24, 202089.2190.2987.5188.8988.899,520,000
Jul. 23, 202092.9192.9789.2389.6789.679,438,500
Jul. 22, 202092.7493.2991.6792.6092.604,366,400
Jul. 21, 202093.5593.8591.8192.3192.317,099,700
Jul. 20, 202092.1993.2791.3093.1793.175,407,500
Jul. 17, 202091.6892.4691.0092.2392.235,985,700
Jul. 16, 202091.2691.7590.6891.2091.206,178,700
Jul. 15, 202092.9392.9391.0192.5592.556,154,100
Jul. 14, 202090.8692.6289.2092.3892.386,571,000
Jul. 13, 202093.3094.1391.2091.3391.337,606,400
Jul. 10, 202093.0093.5291.5692.5192.515,687,600
Jul. 09, 202093.9593.9591.4493.2593.256,287,700
Jul. 08, 202093.2793.6092.3493.5393.536,692,700
Jul. 07, 202092.9793.5591.9192.1492.146,722,400
Jul. 06, 202093.2193.7592.1092.9292.926,933,100
Jul. 02, 202091.0992.5090.8091.8791.878,317,300
Jul. 01, 202091.0191.3089.5889.7889.786,990,600
Jun. 30, 202089.2091.9389.0091.2191.219,378,500
Jun. 29, 202088.2189.1586.6889.0189.015,870,400
Jun. 26, 202089.0789.7387.5488.0288.029,126,500
Jun. 25, 202088.7089.4687.3288.9688.967,062,600
Jun. 24, 202089.1789.8387.4289.1489.148,208,800
Jun. 23, 202090.1490.6189.1189.3589.357,778,700
Jun. 22, 202088.7289.4487.6189.1389.138,028,000
Jun. 19, 202089.8790.2587.5488.8188.8123,213,800
Jun. 18, 202089.8590.4989.0389.9289.925,709,500
Jun. 17, 202090.6891.0989.3089.9489.947,618,000
Jun. 16, 202089.9090.4487.7689.5289.5212,639,800
Jun. 15, 202083.6786.5783.1086.3986.399,852,600
Jun. 12, 202086.2587.1483.5385.2485.2410,107,500
Jun. 11, 202088.6289.0683.9184.0284.0215,241,700
Jun. 10, 202090.2592.1490.0391.0191.019,079,700
Jun. 09, 202090.2390.3989.0689.7589.757,327,700
Jun. 08, 202089.0091.5088.3491.3791.379,748,300
Jun. 05, 202088.0089.4887.8288.5588.5511,882,100
Jun. 04, 202083.9586.7083.9586.0486.0412,109,000
Jun. 03, 202084.9585.9583.6284.1184.1113,029,300
Jun. 03, 20200.65 Dividend
Jun. 02, 202079.9384.8879.9184.6383.9813,255,300
Jun. 01, 202079.8980.4879.2479.7379.126,474,800
May 29, 202078.7081.2077.9080.8880.2610,562,500
May 28, 202080.2481.4877.7378.1177.5111,161,700
May 27, 202078.2779.3276.1679.2978.689,125,900
May 26, 202080.1980.5777.7878.0277.4210,067,300
May 22, 202078.2678.7677.2978.7078.105,530,400
May 21, 202079.4780.0977.8778.0077.408,141,500
May 20, 202079.9681.9679.6980.6380.0111,379,200
May 19, 202079.7580.1578.0078.0977.498,118,400
May 18, 202077.2780.1877.2179.9479.3313,196,100
May 15, 202074.6777.7074.3775.7775.1929,597,800
May 14, 202077.5080.0076.4779.8779.269,956,800
May 13, 202078.8679.5176.7578.0077.409,584,800
May 12, 202081.2981.7978.4078.4277.827,318,100
May 11, 202080.2981.2779.5480.4879.866,598,300
May 08, 202079.7081.0979.3680.5679.947,892,200
May 07, 202079.7080.1778.2678.8378.227,291,800
May 06, 202078.8180.1478.5278.8778.268,179,700
May 05, 202076.7578.8176.5677.6377.037,540,800
May 04, 202075.1675.9474.0975.6875.107,202,400
May 01, 202076.8577.5974.6875.6475.069,742,100
Apr. 30, 202080.2780.8777.2878.6778.0717,103,300
Apr. 29, 202077.1779.2476.8378.9778.3611,950,200
Apr. 28, 202077.1177.7875.1675.2974.716,250,500
Apr. 27, 202076.5977.8275.4975.9875.407,219,500
Apr. 24, 202073.9276.1173.6676.0475.466,073,800
Apr. 23, 202075.0076.1773.7673.8173.247,673,800
Apr. 22, 202073.7975.3472.7574.6874.117,367,900
Apr. 21, 202073.3173.9771.7571.8471.299,273,800
Apr. 20, 202075.0276.2374.1074.3173.747,217,700
Apr. 17, 202077.3278.2575.4876.1775.589,926,000
Apr. 16, 202076.8677.6975.3876.8576.268,819,700
Apr. 15, 202075.8676.3474.0375.9975.419,951,700
Apr. 14, 202075.0077.6774.9777.5576.9511,314,100
Apr. 13, 202071.7173.5171.4473.3072.747,896,500
Apr. 09, 202074.6274.8470.0071.5871.0315,465,100
Apr. 08, 202073.7074.3872.4273.3372.7710,695,600
Apr. 07, 202073.6674.9070.8672.7372.1711,285,600
Apr. 06, 202068.5071.3767.6570.9570.4112,153,100
Apr. 03, 202067.6868.6964.5565.2364.738,600,700
Apr. 02, 202065.8768.2665.3168.0267.5015,432,900
Apr. 01, 202065.0068.7065.0065.9065.3914,167,900
Mar. 31, 202069.3070.3666.6667.6567.1313,213,900
Mar. 30, 202067.1969.5066.0669.0368.509,880,800
Mar. 27, 202066.5069.1265.9366.5966.089,739,100
Mar. 26, 202064.0069.6663.2568.9868.4515,820,300
Mar. 25, 202065.9066.9662.4663.0862.6015,969,800
Mar. 24, 202066.0067.6262.1965.4664.9618,966,800
Mar. 23, 202061.5564.8659.1162.5362.0514,920,300
Mar. 20, 202065.0367.9860.7960.9160.4416,591,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...