Skip to main content

Qualcomm, Inc. (NQ: QCOM )

208.28 -4.81 (-2.26%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 217.23 217.43 211.30 213.08 12,481,014 +2.72(+1.29%)
May 24, 2024 203.89 211.30 203.56 210.36 13,809,937 +8.60(+4.26%)
May 23, 2024 205.88 207.95 199.42 201.76 14,472,940 -1.17(-0.58%)
May 22, 2024 202.93 204.84 201.70 202.93 11,162,557 +2.08(+1.04%)
May 21, 2024 196.01 201.98 195.76 200.85 11,536,202 +3.09(+1.56%)
May 20, 2024 194.00 199.99 193.28 197.76 8,876,408 +3.90(+2.01%)
May 17, 2024 192.90 195.44 191.87 193.86 5,801,334 +0.59(+0.31%)
May 16, 2024 195.00 195.63 192.78 193.27 8,173,687 -1.34(-0.69%)
May 15, 2024 190.01 196.08 190.00 194.61 11,346,751 +5.64(+2.98%)
May 14, 2024 184.51 189.29 184.49 188.97 7,709,878 +4.76(+2.58%)
May 13, 2024 183.18 184.72 182.90 184.21 6,384,319 +2.13(+1.17%)
May 10, 2024 182.00 183.54 181.24 182.08 4,702,707 +1.54(+0.85%)
May 09, 2024 181.00 181.71 179.44 180.54 5,512,107 -0.01(-0.01%)
May 08, 2024 176.73 180.79 176.62 180.55 6,242,226 +0.40(+0.22%)
May 07, 2024 182.45 184.31 179.22 180.15 8,009,727 -1.70(-0.93%)
May 06, 2024 181.91 182.40 180.40 181.85 6,977,649 +2.21(+1.23%)
May 03, 2024 182.24 183.19 177.80 179.64 10,043,948 -0.46(-0.26%)
May 02, 2024 175.47 181.69 175.29 180.10 26,097,286 +15.99(+9.74%)
May 01, 2024 164.51 169.64 163.79 164.11 13,088,231 -1.74(-1.05%)
Apr 30, 2024 169.23 169.24 165.81 165.85 6,940,474 -3.35(-1.98%)
Apr 29, 2024 165.20 169.27 165.20 169.20 6,621,258 +3.54(+2.14%)
Apr 26, 2024 162.90 166.52 162.51 165.66 7,141,387 +2.36(+1.45%)
Apr 25, 2024 164.08 164.62 161.73 163.30 6,227,314 -0.33(-0.20%)
Apr 24, 2024 163.87 165.93 162.00 163.63 6,128,068 +2.28(+1.41%)
Apr 23, 2024 160.96 162.25 159.68 161.35 6,612,977 +1.17(+0.73%)
Apr 22, 2024 158.04 161.64 157.16 160.18 7,847,854 +2.55(+1.62%)
Apr 19, 2024 161.29 161.39 156.34 157.63 10,292,182 -3.81(-2.36%)
Apr 18, 2024 162.36 164.10 159.86 161.44 9,208,016 -2.88(-1.75%)
Apr 17, 2024 169.22 170.19 163.77 164.32 8,080,136 -4.26(-2.53%)
Apr 16, 2024 169.50 169.57 167.45 168.58 6,387,852 -1.26(-0.74%)
Apr 15, 2024 174.27 174.38 168.58 169.84 6,569,024 -1.45(-0.85%)
Apr 12, 2024 172.28 173.39 170.96 171.29 8,216,681 -3.84(-2.19%)
Apr 11, 2024 171.67 175.62 170.50 175.13 6,261,594 +4.27(+2.50%)
Apr 10, 2024 172.42 173.71 170.07 170.86 6,175,394 -4.71(-2.68%)
Apr 09, 2024 175.27 175.99 173.37 175.57 5,030,072 +1.95(+1.12%)
Apr 08, 2024 172.93 174.39 172.35 173.62 4,811,529 +2.09(+1.22%)
Apr 05, 2024 170.18 172.24 169.71 171.53 5,863,323 +1.77(+1.04%)
Apr 04, 2024 175.00 175.95 169.41 169.76 9,030,157 -4.15(-2.39%)
Apr 03, 2024 170.00 173.96 169.33 173.91 6,938,754 +2.87(+1.68%)
Apr 02, 2024 170.47 171.40 169.28 171.04 7,435,716 -0.68(-0.40%)
Apr 01, 2024 168.27 172.80 168.21 171.72 6,677,196 +2.42(+1.43%)
Mar 28, 2024 169.10 169.42 169.39 169.30 5,324,675 +0.17(+0.10%)
Mar 27, 2024 169.45 169.48 166.97 169.13 6,309,309 +2.06(+1.23%)
Mar 26, 2024 168.05 169.42 167.00 167.07 5,288,736 -0.45(-0.27%)
Mar 25, 2024 167.88 168.77 166.97 167.52 5,682,066 -2.58(-1.52%)
Mar 22, 2024 169.55 171.90 169.30 170.10 5,682,475 -0.75(-0.44%)
Mar 21, 2024 170.74 172.91 169.63 170.85 8,509,243 +3.18(+1.90%)
Mar 20, 2024 164.10 168.17 163.83 167.67 5,992,815 +3.57(+2.18%)
Mar 19, 2024 166.09 166.46 163.63 164.10 7,403,774 -2.82(-1.69%)
Mar 18, 2024 170.91 171.46 166.35 166.92 6,652,657 -0.28(-0.17%)
Mar 15, 2024 167.10 168.77 165.85 167.20 16,414,635 -1.25(-0.74%)
Mar 14, 2024 169.60 169.95 166.71 168.45 8,148,838 -0.80(-0.47%)
Mar 13, 2024 171.22 171.50 168.60 169.25 8,728,384 -3.83(-2.21%)
Mar 12, 2024 172.91 173.90 170.58 173.08 7,639,442 +1.96(+1.15%)
Mar 11, 2024 169.00 171.98 168.12 171.12 7,252,957 +0.55(+0.32%)
Mar 08, 2024 174.82 175.47 170.54 170.57 11,317,962 -5.15(-2.93%)
Mar 07, 2024 169.60 177.59 169.43 175.72 14,171,799 +7.83(+4.66%)
Mar 06, 2024 164.82 169.25 164.33 167.89 12,221,646 +6.44(+3.99%)
Mar 05, 2024 164.73 165.59 160.23 161.45 9,602,359 -5.11(-3.07%)
Mar 04, 2024 165.12 167.83 164.72 166.56 11,860,859 +3.47(+2.13%)
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.