Skip to main content

Qualcomm, Inc. (NQ: QCOM )

169.05 -0.08 (-0.05%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 122.13 124.50 119.94 122.25 9,697,088 -2.38(-1.91%)
Jun 29, 2022 124.49 125.92 121.44 124.63 10,420,027 -1.31(-1.04%)
Jun 28, 2022 124.20 130.59 121.16 125.95 28,323,144 +4.23(+3.48%)
Jun 27, 2022 120.78 124.45 120.05 121.72 10,387,677 +1.99(+1.66%)
Jun 24, 2022 117.12 119.98 116.53 119.72 8,492,903 +4.79(+4.17%)
Jun 23, 2022 117.48 117.65 113.14 114.93 8,256,606 -1.98(-1.69%)
Jun 22, 2022 116.57 118.35 115.19 116.91 9,490,286 -2.13(-1.79%)
Jun 21, 2022 118.45 120.70 118.40 119.05 9,628,822 +3.25(+2.81%)
Jun 17, 2022 116.20 117.55 113.27 115.79 18,055,188 +0.16(+0.14%)
Jun 16, 2022 120.83 121.21 113.91 115.63 17,157,108 -9.77(-7.79%)
Jun 15, 2022 126.01 127.55 122.70 125.40 8,211,691 +0.74(+0.59%)
Jun 14, 2022 124.61 126.26 123.28 124.66 7,096,888 +1.53(+1.24%)
Jun 13, 2022 124.98 125.71 121.16 123.13 12,872,249 -4.34(-3.41%)
Jun 10, 2022 128.96 130.21 126.73 127.48 8,933,643 -3.36(-2.57%)
Jun 09, 2022 131.85 134.41 130.82 130.84 7,471,146 -2.15(-1.62%)
Jun 08, 2022 134.70 135.67 131.54 132.99 7,075,662 -2.80(-2.06%)
Jun 07, 2022 133.15 136.04 132.54 135.79 6,333,554 +1.39(+1.03%)
Jun 06, 2022 138.72 138.74 133.91 134.41 7,561,901 -0.75(-0.55%)
Jun 03, 2022 136.07 137.28 134.57 135.15 7,793,753 -4.77(-3.41%)
Jun 02, 2022 134.23 139.97 133.70 139.92 10,017,663 +5.91(+4.41%)
Jun 01, 2022 136.43 137.73 132.23 134.00 8,897,121 -2.34(-1.72%)
May 31, 2022 132.81 137.06 130.85 136.35 16,803,854 +3.29(+2.48%)
May 27, 2022 129.57 133.41 129.57 133.06 9,643,489 +4.68(+3.65%)
May 26, 2022 123.77 129.47 123.63 128.37 8,330,887 +3.44(+2.75%)
May 25, 2022 121.67 125.73 121.14 124.93 10,256,719 +2.57(+2.10%)
May 24, 2022 124.09 124.09 120.00 122.36 9,615,042 -3.42(-2.72%)
May 23, 2022 123.72 126.08 122.00 125.78 10,530,992 +0.46(+0.36%)
May 20, 2022 126.50 126.89 119.82 125.32 11,905,130 +1.02(+0.82%)
May 19, 2022 124.19 126.99 123.27 124.31 8,841,654 +0.11(+0.09%)
May 18, 2022 130.26 130.69 123.65 124.19 12,590,231 -8.80(-6.61%)
May 17, 2022 130.66 133.28 130.14 132.99 9,565,571 +5.50(+4.32%)
May 16, 2022 127.55 129.46 125.67 127.48 6,698,654 -0.97(-0.76%)
May 13, 2022 127.85 129.47 126.14 128.46 9,748,416 +3.01(+2.40%)
May 12, 2022 124.72 126.68 121.69 125.45 11,285,812 -0.50(-0.40%)
May 11, 2022 128.55 131.66 125.56 125.95 12,108,530 -4.29(-3.30%)
May 10, 2022 132.81 133.09 128.17 130.25 9,288,304 +1.80(+1.40%)
May 09, 2022 131.37 133.39 127.63 128.45 12,283,471 -5.39(-4.03%)
May 06, 2022 134.47 137.19 131.26 133.84 10,588,595 -1.01(-0.75%)
May 05, 2022 139.93 139.93 132.50 134.84 15,293,653 -7.06(-4.97%)
May 04, 2022 137.64 142.33 133.62 141.90 11,591,121 +4.56(+3.32%)
May 03, 2022 137.77 138.69 135.91 137.34 7,928,691 -0.96(-0.69%)
May 02, 2022 133.85 138.67 132.48 138.30 13,989,286 +5.31(+3.99%)
Apr 29, 2022 138.81 140.42 132.83 132.99 14,406,908 -8.09(-5.74%)
Apr 28, 2022 136.01 143.95 132.46 141.08 32,673,936 +12.46(+9.69%)
Apr 27, 2022 124.54 131.48 124.39 128.62 14,518,916 +1.52(+1.20%)
Apr 26, 2022 128.54 129.81 126.27 127.09 9,722,903 -2.92(-2.25%)
Apr 25, 2022 125.02 130.25 124.63 130.02 10,170,130 +3.58(+2.83%)
Apr 22, 2022 129.60 130.74 126.29 126.44 9,046,049 -3.14(-2.42%)
Apr 21, 2022 135.51 136.75 128.77 129.58 9,001,773 -4.03(-3.01%)
Apr 20, 2022 136.34 137.86 133.34 133.61 8,120,293 -0.68(-0.50%)
Apr 19, 2022 132.17 134.62 130.94 134.28 7,578,356 +1.65(+1.24%)
Apr 18, 2022 129.11 133.62 129.06 132.64 9,225,486 +2.29(+1.76%)
Apr 14, 2022 134.28 134.77 130.12 130.34 8,405,975 -3.42(-2.56%)
Apr 13, 2022 130.94 135.75 129.93 133.76 10,965,641 +4.20(+3.24%)
Apr 12, 2022 131.30 133.44 129.00 129.56 11,123,973 +0.69(+0.54%)
Apr 11, 2022 127.85 131.01 127.28 128.87 11,772,728 -1.27(-0.97%)
Apr 08, 2022 131.89 133.25 129.82 130.13 13,647,291 -2.41(-1.82%)
Apr 07, 2022 133.08 134.70 130.35 132.54 10,711,027 -0.06(-0.04%)
Apr 06, 2022 136.04 136.14 130.87 132.60 22,108,398 -5.88(-4.25%)
Apr 05, 2022 144.53 144.72 138.30 138.48 16,757,919 -7.95(-5.43%)
Apr 04, 2022 140.65 146.74 139.62 146.43 12,751,889 +6.49(+4.64%)
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.