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

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 10, 2020	108.60	108.99	105.72	106.36	106.36	10,084,400
Aug. 07, 2020	110.01	111.05	106.00	108.25	108.25	11,154,400
Aug. 06, 2020	111.23	111.36	109.93	111.06	111.06	6,392,200
Aug. 05, 2020	111.00	112.46	110.08	111.39	111.39	7,970,400
Aug. 04, 2020	109.49	111.02	108.66	110.95	110.95	10,205,400
Aug. 03, 2020	107.40	113.00	107.03	109.59	109.59	18,899,400
Jul. 31, 2020	105.66	107.75	104.51	105.61	105.61	16,770,300
Jul. 30, 2020	102.42	107.69	100.70	107.19	107.19	42,122,500
Jul. 29, 2020	92.08	93.62	91.74	93.03	93.03	11,453,000
Jul. 28, 2020	92.17	92.59	90.57	91.45	91.45	5,818,400
Jul. 27, 2020	90.02	92.84	89.26	92.70	92.70	8,021,700
Jul. 24, 2020	89.21	90.29	87.51	88.89	88.89	9,520,000
Jul. 23, 2020	92.91	92.97	89.23	89.67	89.67	9,438,500
Jul. 22, 2020	92.74	93.29	91.67	92.60	92.60	4,366,400
Jul. 21, 2020	93.55	93.85	91.81	92.31	92.31	7,099,700
Jul. 20, 2020	92.19	93.27	91.30	93.17	93.17	5,407,500
Jul. 17, 2020	91.68	92.46	91.00	92.23	92.23	5,985,700
Jul. 16, 2020	91.26	91.75	90.68	91.20	91.20	6,178,700
Jul. 15, 2020	92.93	92.93	91.01	92.55	92.55	6,154,100
Jul. 14, 2020	90.86	92.62	89.20	92.38	92.38	6,571,000
Jul. 13, 2020	93.30	94.13	91.20	91.33	91.33	7,606,400
Jul. 10, 2020	93.00	93.52	91.56	92.51	92.51	5,687,600
Jul. 09, 2020	93.95	93.95	91.44	93.25	93.25	6,287,700
Jul. 08, 2020	93.27	93.60	92.34	93.53	93.53	6,692,700
Jul. 07, 2020	92.97	93.55	91.91	92.14	92.14	6,722,400
Jul. 06, 2020	93.21	93.75	92.10	92.92	92.92	6,933,100
Jul. 02, 2020	91.09	92.50	90.80	91.87	91.87	8,317,300
Jul. 01, 2020	91.01	91.30	89.58	89.78	89.78	6,990,600
Jun. 30, 2020	89.20	91.93	89.00	91.21	91.21	9,378,500
Jun. 29, 2020	88.21	89.15	86.68	89.01	89.01	5,870,400
Jun. 26, 2020	89.07	89.73	87.54	88.02	88.02	9,126,500
Jun. 25, 2020	88.70	89.46	87.32	88.96	88.96	7,062,600
Jun. 24, 2020	89.17	89.83	87.42	89.14	89.14	8,208,800
Jun. 23, 2020	90.14	90.61	89.11	89.35	89.35	7,778,700
Jun. 22, 2020	88.72	89.44	87.61	89.13	89.13	8,028,000
Jun. 19, 2020	89.87	90.25	87.54	88.81	88.81	23,213,800
Jun. 18, 2020	89.85	90.49	89.03	89.92	89.92	5,709,500
Jun. 17, 2020	90.68	91.09	89.30	89.94	89.94	7,618,000
Jun. 16, 2020	89.90	90.44	87.76	89.52	89.52	12,639,800
Jun. 15, 2020	83.67	86.57	83.10	86.39	86.39	9,852,600
Jun. 12, 2020	86.25	87.14	83.53	85.24	85.24	10,107,500
Jun. 11, 2020	88.62	89.06	83.91	84.02	84.02	15,241,700
Jun. 10, 2020	90.25	92.14	90.03	91.01	91.01	9,079,700
Jun. 09, 2020	90.23	90.39	89.06	89.75	89.75	7,327,700
Jun. 08, 2020	89.00	91.50	88.34	91.37	91.37	9,748,300
Jun. 05, 2020	88.00	89.48	87.82	88.55	88.55	11,882,100
Jun. 04, 2020	83.95	86.70	83.95	86.04	86.04	12,109,000
Jun. 03, 2020	84.95	85.95	83.62	84.11	84.11	13,029,300
Jun. 03, 2020	0.65 Dividend
Jun. 02, 2020	79.93	84.88	79.91	84.63	83.98	13,255,300
Jun. 01, 2020	79.89	80.48	79.24	79.73	79.12	6,474,800
May 29, 2020	78.70	81.20	77.90	80.88	80.26	10,562,500
May 28, 2020	80.24	81.48	77.73	78.11	77.51	11,161,700
May 27, 2020	78.27	79.32	76.16	79.29	78.68	9,125,900
May 26, 2020	80.19	80.57	77.78	78.02	77.42	10,067,300
May 22, 2020	78.26	78.76	77.29	78.70	78.10	5,530,400
May 21, 2020	79.47	80.09	77.87	78.00	77.40	8,141,500
May 20, 2020	79.96	81.96	79.69	80.63	80.01	11,379,200
May 19, 2020	79.75	80.15	78.00	78.09	77.49	8,118,400
May 18, 2020	77.27	80.18	77.21	79.94	79.33	13,196,100
May 15, 2020	74.67	77.70	74.37	75.77	75.19	29,597,800
May 14, 2020	77.50	80.00	76.47	79.87	79.26	9,956,800
May 13, 2020	78.86	79.51	76.75	78.00	77.40	9,584,800
May 12, 2020	81.29	81.79	78.40	78.42	77.82	7,318,100
May 11, 2020	80.29	81.27	79.54	80.48	79.86	6,598,300
May 08, 2020	79.70	81.09	79.36	80.56	79.94	7,892,200
May 07, 2020	79.70	80.17	78.26	78.83	78.22	7,291,800
May 06, 2020	78.81	80.14	78.52	78.87	78.26	8,179,700
May 05, 2020	76.75	78.81	76.56	77.63	77.03	7,540,800
May 04, 2020	75.16	75.94	74.09	75.68	75.10	7,202,400
May 01, 2020	76.85	77.59	74.68	75.64	75.06	9,742,100
Apr. 30, 2020	80.27	80.87	77.28	78.67	78.07	17,103,300
Apr. 29, 2020	77.17	79.24	76.83	78.97	78.36	11,950,200
Apr. 28, 2020	77.11	77.78	75.16	75.29	74.71	6,250,500
Apr. 27, 2020	76.59	77.82	75.49	75.98	75.40	7,219,500
Apr. 24, 2020	73.92	76.11	73.66	76.04	75.46	6,073,800
Apr. 23, 2020	75.00	76.17	73.76	73.81	73.24	7,673,800
Apr. 22, 2020	73.79	75.34	72.75	74.68	74.11	7,367,900
Apr. 21, 2020	73.31	73.97	71.75	71.84	71.29	9,273,800
Apr. 20, 2020	75.02	76.23	74.10	74.31	73.74	7,217,700
Apr. 17, 2020	77.32	78.25	75.48	76.17	75.58	9,926,000
Apr. 16, 2020	76.86	77.69	75.38	76.85	76.26	8,819,700
Apr. 15, 2020	75.86	76.34	74.03	75.99	75.41	9,951,700
Apr. 14, 2020	75.00	77.67	74.97	77.55	76.95	11,314,100
Apr. 13, 2020	71.71	73.51	71.44	73.30	72.74	7,896,500
Apr. 09, 2020	74.62	74.84	70.00	71.58	71.03	15,465,100
Apr. 08, 2020	73.70	74.38	72.42	73.33	72.77	10,695,600
Apr. 07, 2020	73.66	74.90	70.86	72.73	72.17	11,285,600
Apr. 06, 2020	68.50	71.37	67.65	70.95	70.41	12,153,100
Apr. 03, 2020	67.68	68.69	64.55	65.23	64.73	8,600,700
Apr. 02, 2020	65.87	68.26	65.31	68.02	67.50	15,432,900
Apr. 01, 2020	65.00	68.70	65.00	65.90	65.39	14,167,900
Mar. 31, 2020	69.30	70.36	66.66	67.65	67.13	13,213,900
Mar. 30, 2020	67.19	69.50	66.06	69.03	68.50	9,880,800
Mar. 27, 2020	66.50	69.12	65.93	66.59	66.08	9,739,100
Mar. 26, 2020	64.00	69.66	63.25	68.98	68.45	15,820,300
Mar. 25, 2020	65.90	66.96	62.46	63.08	62.60	15,969,800
Mar. 24, 2020	66.00	67.62	62.19	65.46	64.96	18,966,800
Mar. 23, 2020	61.55	64.86	59.11	62.53	62.05	14,920,300
Mar. 20, 2020	65.03	67.98	60.79	60.91	60.44	16,591,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,605.50+61.00(+0.37%)

S&P 5003,360.47+9.19(+0.27%)

DOW27,791.44+357.94(+1.30%)

QUALCOMM Incorporated (QCOM)

S&P/TSX
16,605.50
+61.00(+0.37%)

S&P 500
3,360.47
+9.19(+0.27%)

DOW
27,791.44
+357.94(+1.30%)