Skip to main content

Qualcomm, Inc. (NQ: QCOM )

186.21 -5.25 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 191.69 193.09 185.76 186.21 9,192,606 -5.25(-2.74%)
Jul 18, 2024 193.78 193.90 186.95 191.46 9,959,092 -0.14(-0.07%)
Jul 17, 2024 199.73 200.00 190.56 191.60 16,151,269 -18.04(-8.61%)
Jul 16, 2024 210.00 211.09 206.62 209.64 5,997,668 +1.46(+0.70%)
Jul 15, 2024 203.00 209.24 202.78 208.18 7,461,519 +5.75(+2.84%)
Jul 12, 2024 201.66 206.08 200.25 202.43 7,217,220 +2.58(+1.29%)
Jul 11, 2024 210.02 210.13 199.77 199.85 8,588,731 -8.95(-4.29%)
Jul 10, 2024 208.74 209.24 206.56 208.80 5,157,893 +1.68(+0.81%)
Jul 09, 2024 206.48 208.55 204.66 207.12 5,274,636 -0.77(-0.37%)
Jul 08, 2024 207.24 210.44 206.15 207.89 6,916,768 +2.14(+1.04%)
Jul 05, 2024 205.85 206.75 203.98 205.75 6,375,279 +1.94(+0.95%)
Jul 03, 2024 202.68 204.86 200.44 203.81 4,996,224 +3.65(+1.82%)
Jul 02, 2024 198.25 200.48 197.09 200.16 5,631,626 +0.13(+0.06%)
Jul 01, 2024 199.47 200.67 196.08 200.03 6,799,625 +0.85(+0.43%)
Jun 28, 2024 196.00 203.94 195.61 199.18 15,547,505 +4.03(+2.07%)
Jun 27, 2024 196.87 198.57 193.84 195.15 11,923,936 -2.18(-1.10%)
Jun 26, 2024 200.31 201.15 195.70 197.33 10,019,594 -4.84(-2.39%)
Jun 25, 2024 203.14 203.15 199.17 202.17 12,050,725 +1.33(+0.66%)
Jun 24, 2024 206.91 207.03 200.24 200.84 16,079,627 -11.69(-5.50%)
Jun 21, 2024 211.76 215.47 209.41 212.53 22,835,492 -2.94(-1.36%)
Jun 20, 2024 224.20 225.90 212.84 215.47 18,703,970 -11.62(-5.12%)
Jun 18, 2024 226.82 230.63 226.00 227.09 22,037,592 +4.87(+2.19%)
Jun 17, 2024 217.09 222.67 213.40 222.22 12,098,472 +6.89(+3.20%)
Jun 14, 2024 217.64 218.05 213.65 215.33 6,438,272 -2.48(-1.14%)
Jun 13, 2024 216.36 218.36 213.01 217.81 10,103,671 +2.42(+1.12%)
Jun 12, 2024 212.50 215.62 210.88 215.39 9,495,988 +6.87(+3.29%)
Jun 11, 2024 207.15 209.45 204.78 208.52 8,193,328 -0.83(-0.40%)
Jun 10, 2024 205.28 210.58 204.56 209.35 6,468,814 +2.73(+1.32%)
Jun 07, 2024 209.73 209.80 204.89 206.62 5,714,429 -2.82(-1.35%)
Jun 06, 2024 211.90 212.24 208.79 209.44 7,590,419 -2.46(-1.16%)
Jun 05, 2024 206.93 212.50 205.37 211.90 11,621,512 +7.53(+3.68%)
Jun 04, 2024 205.91 206.23 201.66 204.37 6,625,042 -1.54(-0.75%)
Jun 03, 2024 209.56 210.98 202.41 205.91 12,418,195 +1.86(+0.91%)
May 31, 2024 208.00 209.05 198.71 204.05 15,064,928 -0.75(-0.37%)
May 30, 2024 208.00 209.37 203.82 204.80 12,258,917 -2.61(-1.26%)
May 29, 2024 207.80 209.80 205.86 207.41 12,596,400 -4.80(-2.26%)
May 28, 2024 216.34 216.54 210.44 212.21 12,532,163 +2.71(+1.29%)
May 24, 2024 203.06 210.44 202.73 209.50 13,866,532 +8.56(+4.26%)
May 23, 2024 205.04 207.10 198.61 200.94 14,532,252 -1.16(-0.58%)
May 22, 2024 202.10 204.00 200.88 202.10 11,208,303 +2.07(+1.04%)
May 21, 2024 195.21 201.16 194.96 200.03 11,583,479 +3.08(+1.56%)
May 20, 2024 193.21 199.17 192.49 196.95 8,912,787 +3.88(+2.01%)
May 17, 2024 192.11 194.64 191.09 193.07 5,825,109 +0.59(+0.31%)
May 16, 2024 194.20 194.83 191.99 192.48 8,207,184 -1.34(-0.69%)
May 15, 2024 189.23 195.28 189.22 193.82 11,393,252 +5.62(+2.98%)
May 14, 2024 183.76 188.52 183.74 188.20 7,741,474 +4.74(+2.58%)
May 13, 2024 182.43 183.97 182.15 183.46 6,410,483 +2.12(+1.17%)
May 10, 2024 181.26 182.80 180.50 181.34 4,721,979 +1.53(+0.85%)
May 09, 2024 180.26 180.97 178.71 179.80 5,534,696 -0.01(-0.01%)
May 08, 2024 176.01 180.05 175.89 179.81 6,267,797 +0.40(+0.22%)
May 07, 2024 181.71 183.56 178.49 179.41 8,042,552 -1.69(-0.93%)
May 06, 2024 181.17 181.66 179.66 181.11 7,006,244 +2.20(+1.23%)
May 03, 2024 181.50 182.44 177.07 178.91 10,085,110 -0.46(-0.26%)
May 02, 2024 174.75 180.95 174.57 179.37 26,204,236 +15.93(+9.74%)
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.