QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Feb 201952.0852.3651.6251.7951.796,730,558
14 Feb 201951.5051.7751.0951.5751.5717,893,400
13 Feb 201952.0052.4951.5651.5951.5911,004,000
12 Feb 201951.3052.1851.0251.6651.6616,637,600
11 Feb 201950.5551.3050.3850.8350.839,971,800
08 Feb 201950.2450.6849.9150.2950.2912,461,200
07 Feb 201950.8351.1250.2750.5550.5510,623,300
06 Feb 201950.9451.6450.9351.1051.1011,052,900
05 Feb 201949.7351.0849.7250.7350.7315,454,200
04 Feb 201949.7149.8049.4749.6949.6910,880,000
01 Feb 201949.5850.2849.4049.6149.6115,533,200
31 Jan 201951.2051.2849.1049.5249.5224,736,300
30 Jan 201949.6850.8749.2150.1750.1718,124,100
29 Jan 201950.4950.8449.3449.4049.4026,266,600
28 Jan 201950.3251.2950.2450.6450.6424,457,600
25 Jan 201950.9352.0350.2851.3051.3019,516,200
24 Jan 201951.9551.9850.4150.8150.8132,782,700
23 Jan 201952.9253.5751.2251.7751.7733,788,600
22 Jan 201954.9754.9953.9454.2954.2917,867,500
18 Jan 201955.3955.9054.9955.2755.2728,020,000
17 Jan 201954.9755.2054.3754.7754.7718,365,000
16 Jan 201955.7556.0855.1655.2755.2713,856,000
15 Jan 201957.3257.4055.5655.7355.7317,423,400
14 Jan 201957.0257.6556.3757.3057.309,449,400
11 Jan 201956.4758.1756.3357.5057.5012,024,300
10 Jan 201956.1956.9956.1056.8056.8010,958,200
09 Jan 201956.2657.1156.1456.6156.6110,971,000
08 Jan 201956.7156.8855.6155.9555.9512,110,000
07 Jan 201956.3957.1655.9556.4456.4412,352,000
04 Jan 201956.5056.8355.2156.6056.6014,177,300
03 Jan 201955.9556.8455.5255.7055.7014,422,200
02 Jan 201956.2058.0055.9257.4057.409,896,600
31 Dec 201857.1257.4156.2856.9156.918,877,000
28 Dec 201856.3357.5356.2456.8156.8112,749,600
27 Dec 201855.5456.3954.7756.0956.0915,804,800
26 Dec 201854.2556.0053.5155.9655.9618,451,600
24 Dec 201853.7054.8953.5753.6553.658,275,000
21 Dec 201856.2657.2854.6954.8554.8538,202,300
20 Dec 201857.2257.9456.0656.3756.3721,742,300
19 Dec 201857.5458.5056.0656.6956.6917,376,400
18 Dec 201857.6958.5457.4057.7857.7812,384,200
17 Dec 201857.5958.3456.6757.0057.0016,648,200
14 Dec 201857.5659.0057.3657.6257.6213,551,000
13 Dec 201858.1458.3857.5658.0958.098,949,900
12 Dec 201858.4458.5857.5357.7257.7213,246,500
11 Dec 201858.4558.6656.8357.3557.3513,116,300
10 Dec 201857.7758.2556.6457.2457.2420,484,900
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 201855.7956.3855.1855.7354.5410,373,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...