QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 201968.9369.1565.9766.2166.2121,413,700
23 May 201967.0268.2765.9068.2668.2631,820,700
22 May 201969.1371.7467.9769.3169.3166,150,700
21 May 201978.9179.0477.2277.7577.7517,282,200
20 May 201977.9578.3376.0776.6276.6232,679,300
17 May 201980.4983.1280.0081.5081.5019,523,400
16 May 201983.7984.8082.1382.8182.8122,498,800
15 May 201985.5587.0084.8986.2686.2611,784,800
14 May 201984.2786.4484.0086.1386.1314,353,700
13 May 201983.2484.8582.9983.8983.8916,689,000
10 May 201983.3886.3383.3585.8485.8415,955,600
09 May 201983.3784.8482.2683.7883.7814,516,000
08 May 201984.8585.7284.1184.5484.5415,500,700
07 May 201987.2088.1584.7885.2085.2021,579,500
06 May 201986.3388.7086.1488.2588.2515,682,100
03 May 201987.7689.8287.0689.2989.2921,068,400
02 May 201987.5090.3486.1587.1487.1440,342,000
01 May 201987.1788.2286.1586.3786.3728,211,500
30 Apr 201986.9887.4686.0586.1386.1317,582,400
29 Apr 201986.4087.9885.8487.2587.2517,922,900
26 Apr 201984.5186.7684.2186.6486.6418,860,600
25 Apr 201986.1786.3284.5285.0785.0720,732,200
24 Apr 201987.0488.6385.3086.8386.8340,290,400
23 Apr 201983.9087.9683.2786.7286.7256,973,700
22 Apr 201979.8382.5079.3481.9781.9733,292,500
18 Apr 201978.7280.2078.0279.8979.8941,621,200
17 Apr 201978.8282.5276.4979.0879.08156,019,300
16 Apr 201957.4671.0357.2970.4570.4586,755,900
15 Apr 201957.1457.6757.0357.1857.1810,711,300
12 Apr 201956.2857.1756.0756.9556.9513,483,500
11 Apr 201956.4456.9055.7955.9055.9013,903,800
10 Apr 201957.7157.8656.1056.3356.3315,976,500
09 Apr 201957.5757.6657.0357.4457.4411,713,400
08 Apr 201957.7958.4957.5157.7657.768,942,400
05 Apr 201957.9858.1957.6957.9957.9912,332,600
04 Apr 201957.7558.6157.6957.8657.869,905,100
03 Apr 201958.2058.2957.1857.6857.6811,563,400
02 Apr 201957.9858.5357.6658.0958.097,614,500
01 Apr 201957.6458.1557.1157.8157.8112,066,500
29 Mar 201957.0057.5656.9457.0357.038,529,100
28 Mar 201957.0357.3956.3456.5556.5511,064,300
27 Mar 201957.3557.6756.3256.9156.9111,934,400
26 Mar 201957.1558.3956.6758.0058.0016,051,800
25 Mar 201956.5856.9456.0756.6456.646,929,600
22 Mar 201957.6858.0956.7556.8256.8210,243,500
21 Mar 201957.2358.2857.2057.7757.7719,542,700
20 Mar 201957.0357.6956.7557.1657.168,804,800
19 Mar 201957.1757.6856.7856.9756.979,363,700
18 Mar 201956.6257.1956.4456.8356.8313,089,300
15 Mar 201955.0057.3454.9256.6056.6027,985,600
14 Mar 201955.5355.8755.2555.4055.407,306,100
13 Mar 201955.0355.9455.0055.3955.399,198,900
12 Mar 201954.6655.3154.5454.8454.849,575,300
11 Mar 201953.7254.7553.6554.3554.3510,738,800
08 Mar 201953.4553.6353.0353.5353.5310,117,100
07 Mar 201954.8355.0553.6154.0354.0313,667,300
06 Mar 201953.8955.4653.7354.8054.8020,521,300
06 Mar 20190.62 Dividend
05 Mar 201953.9054.2353.7053.9453.3210,092,800
04 Mar 201954.5854.7053.2653.7853.1614,021,700
01 Mar 201954.0054.4053.7154.2053.5812,659,000
28 Feb 201953.0053.7652.7153.3952.7819,000,200
27 Feb 201952.9553.1352.2753.0452.4310,426,200
26 Feb 201953.0853.2252.2853.0352.4211,366,700
25 Feb 201953.7853.9752.9052.9952.3815,341,700
22 Feb 201952.6953.1552.6453.1252.5113,394,500
21 Feb 201952.5052.5951.9052.3551.757,826,200
20 Feb 201952.2552.9252.1452.4551.8512,863,700
19 Feb 201952.0052.4851.7552.0151.418,258,400
15 Feb 201952.0852.3651.6051.9851.3812,239,500
14 Feb 201951.5051.7751.0951.5750.9817,895,000
13 Feb 201952.0052.4951.5651.5951.0011,004,000
12 Feb 201951.3052.1851.0251.6651.0716,637,600
11 Feb 201950.5551.3050.3850.8350.259,971,800
08 Feb 201950.2450.6849.9150.2949.7112,461,200
07 Feb 201950.8351.1250.2750.5549.9710,623,300
06 Feb 201950.9451.6450.9351.1050.5111,052,900
05 Feb 201949.7351.0849.7250.7350.1515,454,200
04 Feb 201949.7149.8049.4749.6949.1210,880,000
01 Feb 201949.5850.2849.4049.6149.0415,533,200
31 Jan 201951.2051.2849.1049.5248.9524,736,300
30 Jan 201949.6850.8749.2150.1749.5918,124,100
29 Jan 201950.4950.8449.3449.4048.8326,266,600
28 Jan 201950.3251.2950.2450.6450.0624,457,600
25 Jan 201950.9352.0350.2851.3050.7119,516,200
24 Jan 201951.9551.9850.4150.8150.2332,782,700
23 Jan 201952.9253.5751.2251.7751.1733,788,600
22 Jan 201954.9754.9953.9454.2953.6717,867,500
18 Jan 201955.3955.9054.9955.2754.6327,675,800
17 Jan 201954.9755.2054.3754.7754.1418,365,000
16 Jan 201955.7556.0855.1655.2754.6313,856,000
15 Jan 201957.3257.4055.5655.7355.0917,423,400
14 Jan 201957.0257.6556.3757.3056.649,449,400
11 Jan 201956.4758.1756.3357.5056.8412,024,300
10 Jan 201956.1956.9956.1056.8056.1510,958,200
09 Jan 201956.2657.1156.1456.6155.9610,971,000
08 Jan 201956.7156.8855.6155.9555.3112,110,000
07 Jan 201956.3957.1655.9556.4455.7912,352,000
04 Jan 201956.5056.8355.2156.6055.9514,177,300
03 Jan 201955.9556.8455.5255.7055.0614,422,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...