Canada markets open in 2 hours 21 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.40-0.56 (-0.42%)
At close: 04:00PM EST
131.17 -2.23 (-1.67%)
Pre-Market: 07:00AM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023131.49134.89131.42133.40133.406,579,700
Jan 26, 2023134.41134.85131.16133.96133.967,413,600
Jan 25, 2023128.45131.54127.70131.17131.176,880,300
Jan 24, 2023130.55132.97130.15130.70130.707,952,400
Jan 23, 2023126.54132.06125.82131.03131.0313,419,500
Jan 20, 2023118.42122.96117.34122.90122.908,880,300
Jan 19, 2023121.06121.10117.42117.58117.588,716,200
Jan 18, 2023121.62123.99121.01122.04122.0410,960,400
Jan 17, 2023119.74121.32119.02120.28120.286,179,500
Jan 13, 2023119.82121.42119.72120.24120.248,038,400
Jan 12, 2023119.24122.38117.65121.59121.599,527,600
Jan 11, 2023117.44118.50115.17118.39118.397,374,400
Jan 10, 2023114.02116.97113.72116.91116.916,384,800
Jan 09, 2023116.73118.85113.54114.61114.6110,291,800
Jan 06, 2023110.96115.98110.05115.34115.3410,255,000
Jan 05, 2023109.93110.92109.13109.40109.407,546,000
Jan 04, 2023109.80112.23108.81111.53111.537,614,200
Jan 03, 2023111.35111.74107.13107.20107.208,110,400
Dec 30, 2022107.97110.06107.22109.94109.945,640,700
Dec 29, 2022108.35110.66108.11109.84109.846,668,600
Dec 28, 2022108.87110.27106.82106.97106.975,395,600
Dec 27, 2022109.75110.69108.89109.46109.466,158,100
Dec 23, 2022109.70110.92108.21110.84110.845,356,700
Dec 22, 2022112.57112.59107.38110.68110.6812,051,400
Dec 21, 2022112.76114.96112.69114.59114.595,843,800
Dec 20, 2022111.40112.78111.10112.10112.106,260,200
Dec 19, 2022114.01115.16111.51112.61112.617,720,200
Dec 16, 2022116.08116.66113.35114.53114.5312,733,900
Dec 15, 2022120.25120.52116.08116.64116.6410,207,800
Dec 14, 2022124.23126.58120.10121.71121.719,444,100
Dec 13, 2022126.98127.95121.82123.49123.499,712,700
Dec 12, 2022116.06121.25116.06121.21121.219,008,400
Dec 09, 2022120.41121.40118.85119.05119.056,036,000
Dec 08, 2022118.98122.35118.18121.75121.757,347,600
Dec 07, 2022118.50120.32117.76118.21118.215,427,100
Dec 06, 2022122.82123.00118.57119.78119.785,968,000
Dec 05, 2022124.58125.47122.43123.30123.306,091,600
Dec 02, 2022123.71125.82123.12125.66125.666,122,200
Dec 01, 2022126.72128.20125.68126.81126.817,924,800
Nov 30, 2022118.75126.60118.07126.49126.4912,776,700
Nov 30, 20220.75 Dividend
Nov 29, 2022120.14121.37118.32118.38117.636,277,600
Nov 28, 2022122.16123.45118.85119.54118.787,087,500
Nov 25, 2022124.86125.36123.40123.45122.673,153,800
Nov 23, 2022123.54127.04123.29125.15124.365,481,500
Nov 22, 2022120.84123.79120.03123.65122.877,010,200
Nov 21, 2022121.09122.50120.10120.20119.448,204,200
Nov 18, 2022124.04124.49122.13123.85123.076,436,600
Nov 17, 2022118.95123.12118.71122.86122.087,273,700
Nov 16, 2022123.20123.84119.96120.73119.979,561,700
Nov 15, 2022125.65128.13123.42126.02125.2212,470,200
Nov 14, 2022120.74123.21120.26120.80120.036,971,000
Nov 11, 2022118.99122.16118.99121.43120.669,433,800
Nov 10, 2022115.91121.00114.53120.68119.9211,673,200
Nov 09, 2022111.46113.51110.27110.43109.739,581,300
Nov 08, 2022111.57114.89109.92112.54111.839,383,600
Nov 07, 2022107.48110.28106.26110.09109.397,570,800
Nov 04, 2022106.61107.50104.33106.69106.0111,977,900
Nov 03, 2022104.38106.50101.93103.88103.2224,706,100
Nov 02, 2022118.71118.79112.25112.50111.7913,936,300
Nov 01, 2022119.74120.63116.75117.33116.595,749,100
Oct 31, 2022118.13118.38115.40117.66116.916,870,800
Oct 28, 2022114.17119.45112.33119.21118.459,418,700
Oct 27, 2022119.32120.60114.38114.70113.978,937,200
Oct 26, 2022118.04120.74116.16118.11117.367,342,300
Oct 25, 2022116.57119.94116.23119.17118.416,205,100
Oct 24, 2022116.34117.02114.24116.38115.646,525,700
Oct 21, 2022111.75115.99111.02115.74115.017,490,100
Oct 20, 2022113.17116.09111.72111.98111.277,736,400
Oct 19, 2022110.86113.67110.75112.85112.145,620,200
Oct 18, 2022114.95116.09109.54111.21110.518,908,900
Oct 17, 2022113.92114.48110.61111.59110.887,886,400
Oct 14, 2022114.63114.99109.79109.95109.257,989,800
Oct 13, 2022105.38115.20104.66112.86112.1410,455,000
Oct 12, 2022110.32110.80108.38108.64107.956,987,900
Oct 11, 2022112.00112.49108.65110.03109.3310,758,800
Oct 10, 2022120.59121.04113.45114.60113.879,512,600
Oct 07, 2022122.62124.11120.32120.91120.148,618,500
Oct 06, 2022124.51127.21124.40125.28124.496,238,600
Oct 05, 2022120.88125.56120.53124.89124.107,070,300
Oct 04, 2022120.40122.45120.32122.37121.596,637,200
Oct 03, 2022114.99118.32113.67117.22116.487,481,700
Sept 30, 2022113.76116.28112.92112.98112.267,568,100
Sept 29, 2022117.28117.47113.46114.84114.1112,125,800
Sept 28, 2022118.58120.45117.78118.93118.1811,321,200
Sept 27, 2022121.56122.68118.75120.34119.585,544,400
Sept 26, 2022121.54123.18119.59119.74118.986,424,600
Sept 23, 2022122.34122.68119.05121.19120.4210,681,300
Sept 22, 2022124.75125.16122.47123.68122.908,753,000
Sept 21, 2022125.44129.79124.50124.62123.838,123,700
Sept 20, 2022125.74126.55123.89124.77123.985,672,700
Sept 19, 2022123.62127.18123.41126.65125.855,922,700
Sept 16, 2022124.12125.74123.05124.95124.1613,818,500
Sept 15, 2022126.70128.08124.23124.98124.197,459,600
Sept 14, 2022126.27127.90125.50127.53126.727,509,300
Sept 13, 2022128.38129.90124.49124.93124.149,610,900
Sept 12, 2022133.00134.22132.32133.00132.167,081,300
Sept 09, 2022130.68132.61130.31132.05131.215,097,300
Sept 08, 2022127.47129.80125.90128.85128.036,618,800
Sept 07, 2022127.47129.78126.37128.60127.795,340,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...