QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Dec 201857.7758.2556.6457.2457.2420,481,700
07 Dec 201856.6157.1255.7355.9955.9917,054,700
06 Dec 201856.0157.2155.6957.1157.1118,203,300
06 Dec 20180.62 Dividend
05 Dec 20180.62 Dividend
04 Dec 201858.9959.4857.2257.7356.5015,836,500
03 Dec 201860.5160.5158.4059.1457.8817,114,500
30 Nov 201858.2258.4757.0258.2657.0218,197,800
29 Nov 201857.8959.0557.7758.1156.8726,949,000
28 Nov 201855.8956.7254.6956.6555.4417,483,500
27 Nov 201855.5956.2355.3555.5754.389,719,000
26 Nov 201855.7956.3855.1855.7354.5410,352,800
23 Nov 201854.7755.7554.7555.2554.074,671,900
21 Nov 201855.2156.5055.1855.2754.0913,015,500
20 Nov 201854.2055.4354.0754.9253.7520,658,300
19 Nov 201855.8556.6254.8754.9053.7320,321,400
16 Nov 201855.1257.0454.9955.8854.6957,303,300
15 Nov 201853.8355.5453.5355.3954.2118,856,300
14 Nov 201854.8454.8953.6753.9452.7914,071,900
13 Nov 201854.7455.4954.0554.1653.0020,883,800
12 Nov 201856.3756.5054.4354.4953.3324,447,800
09 Nov 201857.7858.2456.1956.7255.5121,745,200
08 Nov 201858.0060.1557.6058.0556.8132,155,200
07 Nov 201863.5063.7562.2863.2161.8618,493,500
06 Nov 201863.3564.3462.4163.6362.278,774,100
05 Nov 201863.0863.8062.6663.4762.1113,373,800
02 Nov 201863.9463.9662.3463.3361.9813,707,900
01 Nov 201863.2064.3162.8863.7162.3511,003,900
31 Oct 201862.9163.5262.0762.8961.5512,917,500
30 Oct 201862.3663.7262.1763.1861.8318,865,300
29 Oct 201863.5063.6961.2762.1760.8414,778,300
26 Oct 201861.5063.6461.1862.4861.1517,049,300
25 Oct 201863.8163.8362.3563.2061.8520,385,700
24 Oct 201865.8766.3962.5062.6261.2823,384,300
23 Oct 201863.6666.9263.5766.3864.9613,441,000
22 Oct 201865.6966.6065.2266.1264.7112,890,400
19 Oct 201865.4566.2165.0065.3663.9610,673,000
18 Oct 201865.6866.3264.8765.1563.7612,218,600
17 Oct 201866.3866.6165.2966.1064.6914,779,100
16 Oct 201864.7866.3964.6266.1264.7115,931,400
15 Oct 201864.2365.2064.0164.1762.8012,314,700
12 Oct 201865.5565.6563.2764.2962.9215,760,900
11 Oct 201866.3566.9963.6164.2962.9225,852,600
10 Oct 201868.7769.5666.6266.7365.3022,296,800
09 Oct 201870.7670.9670.0970.1368.6310,329,200
08 Oct 201870.7871.6070.5670.9369.4110,104,600
05 Oct 201872.3972.6670.5571.2169.6923,411,300
04 Oct 201872.0072.7071.8672.3870.838,599,500
03 Oct 201873.5973.8972.5972.6471.097,079,800
02 Oct 201872.4073.9172.2773.3571.789,221,200
01 Oct 201872.4673.4372.1072.6071.059,340,200
28 Sep 201871.5173.2671.2572.0370.4920,080,800
27 Sep 201872.1872.6871.4771.7170.1812,498,300
26 Sep 201872.6873.2671.5871.7670.2311,306,000
25 Sep 201872.6473.5772.5872.7471.1920,741,900
24 Sep 201873.0873.8572.8073.5872.0115,446,100
21 Sep 201874.8374.8773.1373.7072.1323,465,400
20 Sep 201874.4875.1174.2174.6073.0112,013,900
19 Sep 201875.3775.3773.7774.0672.4812,383,200
18 Sep 201873.8076.5073.5174.7273.1211,692,000
17 Sep 201874.8475.2873.1173.2471.6811,558,300
14 Sep 201874.5376.0474.4175.0973.4913,450,700
13 Sep 201873.6875.3673.4874.6173.0224,617,700
12 Sep 201872.0972.5070.0271.7570.2212,638,300
11 Sep 201871.8472.6671.8172.5170.969,501,100
10 Sep 201870.6772.7570.5072.3270.7714,636,000
07 Sep 201869.8470.6269.6170.3868.8824,421,900
06 Sep 201870.8571.3570.1970.3668.8611,997,700
05 Sep 201869.8071.0769.3170.8969.3815,310,700
04 Sep 201868.7470.1168.7169.9868.4813,024,100
04 Sep 20180.62 Dividend
31 Aug 201867.9969.0067.9468.7166.6411,166,900
30 Aug 201868.9769.1668.0068.1466.0812,027,500
29 Aug 201869.6770.0769.1469.2067.1111,874,300
28 Aug 201868.5670.4967.9269.7867.6724,952,700
27 Aug 201867.3767.4867.2267.3465.3112,578,000
24 Aug 201867.0067.3666.9467.1565.1216,001,400
23 Aug 201866.9867.2966.8066.8664.8412,038,100
22 Aug 201866.2267.0866.2166.8464.8213,860,300
21 Aug 201866.0966.7866.0366.5564.5412,181,400
20 Aug 201866.3366.5965.7466.1664.1613,966,900
17 Aug 201865.5066.1965.1266.0664.0715,170,500
16 Aug 201865.8666.1065.5365.7663.779,958,800
15 Aug 201865.1465.8264.5565.6863.7013,524,800
14 Aug 201865.0965.6264.7765.4363.457,844,200
13 Aug 201865.1565.2364.6564.8462.886,092,300
10 Aug 201864.6564.9464.4964.8262.868,736,000
09 Aug 201865.1065.3064.9265.0863.116,629,700
08 Aug 201865.2165.5565.1265.1663.197,912,200
07 Aug 201865.9365.9365.2565.4463.467,810,900
06 Aug 201865.8666.0265.3365.7363.7510,878,400
03 Aug 201864.7465.6164.6765.4063.437,809,400
02 Aug 201863.9665.0463.6464.7762.8110,618,500
01 Aug 201863.5564.8763.5564.3562.4110,706,200
31 Jul 201863.8364.6663.5064.0962.1522,350,800
30 Jul 201862.6562.9861.9362.0460.179,547,700
27 Jul 201863.2263.5162.2262.6960.8013,488,800
26 Jul 201863.0563.7661.2663.5861.6631,025,100
25 Jul 201858.5559.5057.7659.4257.6313,143,100
24 Jul 201859.3559.6258.4558.8557.076,637,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...