Skip to main content

Qualcomm, Inc. (NQ: QCOM )

173.92 +5.62 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 47.99 48.62 47.95 47.98 13,185,760 +0.19(+0.39%)
Jun 28, 2018 47.13 48.27 47.11 47.80 13,711,355 +0.62(+1.32%)
Jun 27, 2018 48.35 49.19 47.15 47.17 13,837,325 -1.09(-2.27%)
Jun 26, 2018 48.80 48.86 48.15 48.27 10,448,220 -0.51(-1.05%)
Jun 25, 2018 49.67 49.71 48.40 48.78 10,100,093 -1.24(-2.48%)
Jun 22, 2018 50.26 50.53 49.97 50.02 9,443,109 -0.21(-0.43%)
Jun 21, 2018 50.63 50.63 49.92 50.23 7,725,243 -0.03(-0.07%)
Jun 20, 2018 50.60 50.62 49.86 50.27 7,631,758 +0.08(+0.15%)
Jun 19, 2018 49.83 50.22 49.46 50.19 9,307,484 -0.43(-0.84%)
Jun 18, 2018 50.71 50.76 50.38 50.62 8,114,437 -0.56(-1.10%)
Jun 15, 2018 51.26 50.84 51.18 16,145,677 +0.34(+0.67%)
Jun 14, 2018 50.69 51.04 50.40 50.84 9,748,696 +0.21(+0.41%)
Jun 13, 2018 51.02 51.50 50.55 50.63 11,316,377 -0.49(-0.95%)
Jun 12, 2018 51.40 51.63 50.91 51.12 8,366,195 -0.12(-0.23%)
Jun 11, 2018 51.45 51.66 51.15 51.24 8,619,017 -0.28(-0.55%)
Jun 08, 2018 51.52 51.83 51.13 51.52 8,228,192 -0.32(-0.63%)
Jun 07, 2018 53.01 53.57 51.49 51.85 17,290,624 +0.68(+1.34%)
Jun 06, 2018 51.17 51.16 7,289,125 +0.74(+1.46%)
Jun 05, 2018 50.33 50.96 50.24 50.43 7,673,520 +0.23(+0.46%)
Jun 04, 2018 50.12 50.34 49.55 50.20 11,340,884 +0.09(+0.17%)
Jun 01, 2018 49.88 50.22 49.60 50.11 10,373,582 +0.42(+0.84%)
May 31, 2018 49.59 50.08 49.39 49.69 14,985,753 -0.23(-0.46%)
May 30, 2018 49.94 50.15 49.30 49.92 10,696,454 +0.14(+0.27%)
May 29, 2018 50.87 50.96 49.33 49.79 17,187,660 -0.95(-1.87%)
May 25, 2018 50.74 50.74 50.74 0 +0.74(+1.49%)
May 24, 2018 49.57 50.14 49.12 49.99 14,756,793 +0.22(+0.44%)
May 23, 2018 48.16 49.81 48.09 49.77 13,380,064 +1.21(+2.49%)
May 22, 2018 49.00 49.38 48.29 48.56 11,146,519 -0.27(-0.55%)
May 21, 2018 48.81 49.31 48.03 48.83 16,881,154 +0.17(+0.35%)
May 18, 2018 48.17 49.07 47.72 48.66 14,181,000 +0.47(+0.98%)
May 17, 2018 47.80 48.55 47.72 48.19 13,528,699 +0.21(+0.44%)
May 16, 2018 47.18 48.07 47.11 47.98 10,252,588 +0.90(+1.90%)
May 15, 2018 47.81 47.90 46.73 47.08 14,239,875 -0.93(-1.94%)
May 14, 2018 48.51 48.91 47.67 48.01 18,197,298 +1.28(+2.73%)
May 11, 2018 46.34 47.21 46.22 46.73 11,391,324 +0.22(+0.47%)
May 10, 2018 46.07 46.60 45.65 46.51 14,496,549 +1.52(+3.39%)
May 09, 2018 44.73 45.12 44.17 44.99 8,288,105 +0.26(+0.59%)
May 08, 2018 44.88 45.08 44.09 44.73 11,735,024 -0.13(-0.28%)
May 07, 2018 44.49 45.08 44.44 44.86 11,311,645 +0.44(+0.99%)
May 04, 2018 42.46 44.51 42.24 44.42 11,676,656 +1.84(+4.33%)
May 03, 2018 42.30 42.77 41.73 42.57 10,174,010 +0.04(+0.10%)
May 02, 2018 43.36 43.37 42.24 42.53 9,622,480 -0.47(-1.10%)
May 01, 2018 42.95 43.20 42.34 43.00 8,012,808 -0.16(-0.37%)
Apr 30, 2018 43.37 43.85 43.16 43.16 11,190,427 -0.08(-0.20%)
Apr 27, 2018 42.94 43.44 42.72 43.25 11,159,644 +0.54(+1.27%)
Apr 26, 2018 41.90 42.81 41.09 42.71 16,165,477 +0.61(+1.45%)
Apr 25, 2018 42.31 42.68 41.35 42.10 11,359,936 -0.16(-0.38%)
Apr 24, 2018 43.05 43.40 41.78 42.26 13,790,608 -0.50(-1.17%)
Apr 23, 2018 43.58 43.84 42.54 42.76 12,953,836 -0.77(-1.77%)
Apr 20, 2018 44.69 44.75 43.43 43.53 13,990,078 -0.96(-2.15%)
Apr 19, 2018 45.69 45.81 44.42 44.48 22,663,068 -2.25(-4.82%)
Apr 18, 2018 46.66 47.06 46.44 46.73 5,668,768 -0.10(-0.22%)
Apr 17, 2018 46.53 47.11 46.35 46.84 8,378,466 +0.49(+1.06%)
Apr 16, 2018 47.34 47.38 46.18 46.35 9,276,874 -0.81(-1.72%)
Apr 13, 2018 47.90 48.05 46.89 47.16 14,876,481 +0.45(+0.96%)
Apr 12, 2018 46.94 47.09 46.56 46.71 8,738,492 +0.16(+0.35%)
Apr 11, 2018 45.85 46.60 45.82 46.55 7,333,105 +0.20(+0.44%)
Apr 10, 2018 46.18 46.55 45.88 46.35 14,572,883 +1.13(+2.51%)
Apr 09, 2018 45.29 46.45 45.14 45.21 8,991,041 +0.26(+0.58%)
Apr 06, 2018 46.05 46.35 44.94 44.95 9,834,949 -1.62(-3.49%)
Apr 05, 2018 46.95 46.96 46.07 46.57 6,877,086 +0.04(+0.09%)
Apr 04, 2018 45.52 46.64 45.21 46.53 8,856,651 +0.18(+0.38%)
Apr 03, 2018 45.94 46.58 45.37 46.35 9,372,221 +0.82(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.