Mail

QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	104.94	111.28	104.82	110.35	110.35	15,960,500
25 May 2023	101.93	104.11	101.47	104.02	104.02	11,677,400
24 May 2023	102.08	103.14	101.58	103.02	103.02	8,193,700
23 May 2023	104.07	105.64	103.47	103.56	103.56	7,452,500
22 May 2023	103.67	105.87	103.25	105.28	105.28	7,912,400
19 May 2023	106.95	107.12	105.52	105.86	105.86	5,779,700
18 May 2023	104.81	107.12	104.81	106.96	106.96	9,142,000
17 May 2023	104.19	105.45	103.58	104.81	104.81	9,504,700
16 May 2023	105.67	106.48	103.72	103.79	103.79	7,027,000
15 May 2023	103.76	106.40	102.89	106.28	106.28	7,444,900
12 May 2023	104.47	104.74	102.61	103.62	103.62	7,632,900
11 May 2023	106.29	106.51	103.68	104.06	104.06	10,630,500
10 May 2023	107.00	107.48	105.14	106.46	106.46	7,980,100
09 May 2023	107.00	107.43	105.30	105.77	105.77	7,804,100
08 May 2023	108.38	108.83	106.87	108.31	108.31	6,694,400
05 May 2023	108.21	109.27	105.77	108.78	108.78	10,736,500
04 May 2023	104.03	107.12	103.50	106.58	106.58	22,117,500
03 May 2023	116.66	116.82	112.60	112.83	112.83	11,491,700
02 May 2023	116.13	117.06	114.44	116.11	116.11	7,081,200
01 May 2023	117.21	117.58	115.51	115.84	115.84	6,208,500
28 Apr 2023	115.10	116.90	113.73	116.80	116.80	8,651,300
27 Apr 2023	113.88	114.31	112.15	113.92	113.92	6,945,700
26 Apr 2023	114.29	115.10	113.21	114.16	114.16	4,671,100
25 Apr 2023	116.74	116.84	113.68	114.05	114.05	7,045,200
24 Apr 2023	117.82	117.83	116.57	117.35	117.35	4,097,900
21 Apr 2023	117.87	118.19	116.55	117.76	117.76	4,980,700
20 Apr 2023	117.29	119.90	117.12	118.64	118.64	5,125,000
19 Apr 2023	117.25	118.69	116.45	118.54	118.54	4,241,900
18 Apr 2023	120.34	120.80	117.41	118.36	118.36	4,829,900
17 Apr 2023	119.13	119.84	118.17	119.38	119.38	6,370,200
14 Apr 2023	120.87	121.92	118.76	120.16	120.16	4,833,100
13 Apr 2023	120.05	121.66	119.12	121.13	121.13	6,077,100
12 Apr 2023	124.41	124.50	120.15	120.27	120.27	5,288,300
11 Apr 2023	125.25	125.25	123.17	123.57	123.57	5,001,400
10 Apr 2023	122.09	124.58	121.68	124.29	124.29	5,243,700
06 Apr 2023	122.34	123.85	121.05	123.00	123.00	5,260,600
05 Apr 2023	121.42	123.22	121.25	123.04	123.04	6,920,900
04 Apr 2023	124.93	125.22	121.81	122.30	122.30	6,962,700
03 Apr 2023	126.99	127.57	123.61	124.74	124.74	6,367,800
31 Mar 2023	126.65	127.97	126.29	127.58	127.58	6,222,400
30 Mar 2023	127.08	128.19	126.43	127.40	127.40	8,156,400
29 Mar 2023	123.42	125.96	123.25	125.09	125.09	6,410,100
28 Mar 2023	123.60	123.68	120.21	121.34	121.34	5,272,100
27 Mar 2023	125.74	126.06	123.32	123.60	123.60	4,818,000
24 Mar 2023	123.63	124.93	122.25	124.76	124.76	6,987,200
23 Mar 2023	123.94	127.00	122.10	124.15	124.15	7,353,800
22 Mar 2023	124.00	126.24	121.87	121.97	121.97	7,072,700
21 Mar 2023	122.99	125.07	122.15	123.80	123.80	6,900,600
20 Mar 2023	120.77	122.02	119.81	121.82	121.82	5,945,000
17 Mar 2023	120.78	122.87	119.15	120.73	120.73	12,304,100
16 Mar 2023	117.00	120.83	115.91	120.51	120.51	11,207,800
15 Mar 2023	115.25	116.18	113.14	115.49	115.49	8,596,900
14 Mar 2023	116.41	117.06	113.92	116.55	116.55	8,312,100
13 Mar 2023	113.76	116.24	113.28	114.43	114.43	7,673,700
10 Mar 2023	117.54	118.23	114.53	115.19	115.19	6,884,500
09 Mar 2023	121.28	121.92	116.94	117.22	117.22	8,055,500
08 Mar 2023	119.55	121.75	119.35	121.20	121.20	7,633,900
07 Mar 2023	122.48	122.50	118.28	119.19	119.19	8,879,700
06 Mar 2023	124.28	125.17	122.03	122.41	122.41	7,031,300
03 Mar 2023	123.99	124.21	121.67	123.60	123.60	7,052,100
02 Mar 2023	122.16	124.26	120.86	123.78	123.78	5,258,900
01 Mar 2023	123.78	125.47	122.98	123.68	123.68	5,530,600
01 Mar 2023	0.75 Dividend
28 Feb 2023	123.62	125.10	122.92	123.53	122.78	6,491,800
27 Feb 2023	126.50	126.60	123.04	123.42	122.67	7,787,200
24 Feb 2023	124.24	124.71	123.18	124.34	123.59	7,357,200
23 Feb 2023	126.61	127.23	123.67	126.20	125.43	6,440,200
22 Feb 2023	124.32	124.97	122.92	123.95	123.20	5,517,800
21 Feb 2023	125.46	127.62	123.55	123.70	122.95	8,164,400
17 Feb 2023	129.50	129.81	126.96	127.72	126.94	6,022,500
16 Feb 2023	130.75	132.59	129.95	130.16	129.37	5,788,400
15 Feb 2023	130.60	133.33	130.30	133.07	132.26	3,501,100
14 Feb 2023	129.20	132.88	128.36	132.34	131.54	5,579,900
13 Feb 2023	129.46	131.43	128.39	130.84	130.05	5,550,400
10 Feb 2023	129.29	129.94	127.62	128.99	128.21	5,319,200
09 Feb 2023	133.89	135.23	129.92	130.53	129.74	5,717,500
08 Feb 2023	135.31	136.28	131.76	132.17	131.37	7,151,700
07 Feb 2023	133.15	137.38	132.33	136.63	135.80	7,664,200
06 Feb 2023	132.27	134.88	131.86	132.93	132.12	6,830,500
03 Feb 2023	131.16	138.40	128.57	135.02	134.20	13,187,300
02 Feb 2023	138.46	139.16	134.80	135.85	135.03	17,673,200
01 Feb 2023	132.68	139.94	132.68	138.46	137.62	10,500,600
31 Jan 2023	131.32	133.64	131.32	133.21	132.40	7,125,100
30 Jan 2023	131.05	132.40	130.15	131.63	130.83	9,854,300
27 Jan 2023	131.49	134.89	131.42	133.40	132.59	6,581,900
26 Jan 2023	134.41	134.85	131.16	133.96	133.15	7,413,600
25 Jan 2023	128.45	131.54	127.70	131.17	130.37	6,880,300
24 Jan 2023	130.55	132.97	130.15	130.70	129.91	7,952,400
23 Jan 2023	126.54	132.06	125.82	131.03	130.23	13,419,500
20 Jan 2023	118.42	122.96	117.34	122.90	122.15	8,895,000
19 Jan 2023	121.06	121.10	117.42	117.58	116.87	8,716,200
18 Jan 2023	121.62	123.99	121.01	122.04	121.30	10,960,400
17 Jan 2023	119.74	121.32	119.02	120.28	119.55	6,179,500
13 Jan 2023	119.82	121.42	119.72	120.24	119.51	8,040,400
12 Jan 2023	119.24	122.38	117.65	121.59	120.85	9,527,600
11 Jan 2023	117.44	118.50	115.17	118.39	117.67	7,374,400
10 Jan 2023	114.02	116.97	113.72	116.91	116.20	6,384,800
09 Jan 2023	116.73	118.85	113.54	114.61	113.91	10,291,800
06 Jan 2023	110.96	115.98	110.05	115.34	114.64	10,259,300
05 Jan 2023	109.93	110.92	109.13	109.40	108.74	7,546,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...