Skip to main content

Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 67.59 68.29 66.83 67.96 32,703,832 +0.57(+0.85%)
Jun 27, 2019 67.31 67.81 67.16 67.39 12,482,376 +0.43(+0.64%)
Jun 26, 2019 65.90 67.62 65.80 66.96 15,454,863 +2.14(+3.31%)
Jun 25, 2019 65.42 66.24 64.79 64.82 10,020,927 -0.49(-0.75%)
Jun 24, 2019 65.19 65.62 64.50 65.31 9,953,608 +0.34(+0.52%)
Jun 21, 2019 64.60 65.37 64.60 64.97 17,063,472 -0.02(-0.03%)
Jun 20, 2019 65.39 65.82 64.53 64.99 11,049,270 +0.84(+1.31%)
Jun 19, 2019 64.65 64.88 63.25 64.15 13,427,632 -0.14(-0.22%)
Jun 18, 2019 62.26 64.67 62.24 64.29 16,238,177 +2.55(+4.12%)
Jun 17, 2019 61.72 62.52 61.55 61.74 10,533,668 +0.35(+0.57%)
Jun 14, 2019 61.06 61.75 60.66 61.39 13,565,575 -1.08(-1.73%)
Jun 13, 2019 62.51 62.98 61.98 62.48 7,598,168 +0.30(+0.49%)
Jun 12, 2019 62.12 62.87 61.82 62.17 10,508,399 -1.47(-2.32%)
Jun 11, 2019 63.95 64.52 62.78 63.65 13,244,183 +0.63(+0.99%)
Jun 10, 2019 61.64 63.84 61.64 63.02 17,045,314 +1.65(+2.69%)
Jun 07, 2019 60.47 61.45 60.13 61.37 11,748,011 +0.98(+1.63%)
Jun 06, 2019 59.79 60.72 59.20 60.38 12,067,298 +0.51(+0.85%)
Jun 05, 2019 60.79 61.05 58.81 59.88 13,181,151 -0.72(-1.19%)
Jun 04, 2019 59.86 60.64 59.05 60.60 17,917,972 +1.57(+2.65%)
Jun 03, 2019 59.39 60.32 58.68 59.03 15,385,103 -0.12(-0.21%)
May 31, 2019 58.24 60.06 58.01 59.16 17,011,488 +0.20(+0.35%)
May 30, 2019 58.40 59.38 58.37 58.95 13,040,979 +0.73(+1.26%)
May 29, 2019 57.86 58.56 57.33 58.22 18,425,760 +0.35(+0.60%)
May 28, 2019 59.00 59.94 57.75 57.87 25,602,490 -0.74(-1.27%)
May 24, 2019 61.02 61.22 58.40 58.62 24,195,026 -1.81(-2.99%)
May 23, 2019 59.33 60.44 58.34 60.42 35,940,724 -0.94(-1.53%)
May 22, 2019 61.20 63.51 60.17 61.36 74,704,120 -7.47(-10.86%)
May 21, 2019 69.86 69.97 68.36 68.83 19,518,568 +0.65(+0.95%)
May 20, 2019 69.01 69.35 67.34 68.19 36,907,572 -3.97(-5.50%)
May 17, 2019 71.26 73.59 70.82 72.15 22,052,820 -1.16(-1.58%)
May 16, 2019 74.18 75.07 72.71 73.31 25,406,308 -3.05(-4.00%)
May 15, 2019 75.74 77.02 75.15 76.37 13,310,613 +0.12(+0.15%)
May 14, 2019 74.60 76.53 74.37 76.25 16,211,706 +1.98(+2.67%)
May 13, 2019 73.69 75.12 73.47 74.27 18,848,596 -1.73(-2.27%)
May 10, 2019 73.82 76.43 73.79 75.99 18,022,782 +1.82(+2.46%)
May 09, 2019 73.81 75.11 72.82 74.17 16,394,245 -0.67(-0.90%)
May 08, 2019 75.12 75.89 74.46 74.84 17,505,636 -0.58(-0.77%)
May 07, 2019 77.20 78.04 75.06 75.43 24,371,688 -2.70(-3.46%)
May 06, 2019 76.43 78.52 76.26 78.13 17,710,538 -0.92(-1.16%)
May 03, 2019 77.69 79.52 77.07 79.05 23,797,988 +1.90(+2.47%)
May 02, 2019 77.46 79.98 76.27 77.15 45,554,488 +0.68(+0.89%)
May 01, 2019 77.17 78.10 76.27 76.46 31,752,892 +0.21(+0.28%)
Apr 30, 2019 77.00 77.43 76.18 76.25 19,847,354 -0.99(-1.28%)
Apr 29, 2019 76.49 77.89 75.99 77.24 20,249,828 +0.54(+0.70%)
Apr 26, 2019 74.82 76.80 74.55 76.70 21,304,036 +1.39(+1.85%)
Apr 25, 2019 76.29 76.42 74.82 75.31 23,406,962 -1.56(-2.03%)
Apr 24, 2019 77.06 78.46 75.52 76.87 45,505,020 -0.24(-0.31%)
Apr 23, 2019 74.28 77.87 73.72 77.11 64,340,936 +4.54(+6.26%)
Apr 22, 2019 70.67 73.04 70.24 72.57 37,594,692 +1.84(+2.60%)
Apr 18, 2019 69.69 71.00 69.07 70.73 47,013,460 +0.72(+1.02%)
Apr 17, 2019 69.78 73.06 67.72 70.01 176,208,032 +7.64(+12.25%)
Apr 16, 2019 50.87 62.88 50.72 62.37 97,732,496 +11.75(+23.21%)
Apr 15, 2019 50.59 51.06 50.49 50.62 12,100,155 +0.20(+0.40%)
Apr 12, 2019 49.82 50.61 49.64 50.42 15,230,400 +0.93(+1.88%)
Apr 11, 2019 49.97 50.37 49.38 49.49 15,703,817 -0.38(-0.76%)
Apr 10, 2019 51.09 51.22 49.67 49.87 18,046,344 -0.98(-1.93%)
Apr 09, 2019 50.97 51.05 50.49 50.85 13,230,635 -0.28(-0.55%)
Apr 08, 2019 51.16 51.78 50.91 51.13 10,100,018 -0.20(-0.40%)
Apr 05, 2019 51.33 51.52 51.07 51.34 13,930,278 +0.12(+0.22%)
Apr 04, 2019 51.13 51.89 51.07 51.22 11,188,326 +0.16(+0.31%)
Apr 03, 2019 51.52 51.60 50.62 51.06 13,062,005 -0.36(-0.71%)
Apr 02, 2019 51.33 51.82 51.05 51.43 8,595,949 +0.25(+0.48%)
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.