Qualcomm, Inc. (NQ: QCOM )

175.45 USD -1.06 (-0.60%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 43.31 43.65 42.43 43.59 15,805,357 +0.64(+1.49%)
May 28, 2009 42.89 43.20 41.77 42.95 13,887,765 +0.52(+1.23%)
May 27, 2009 43.20 43.68 42.20 42.43 21,180,439 -0.86(-1.99%)
May 26, 2009 40.73 43.56 40.71 43.29 20,201,952 +1.98(+4.79%)
May 22, 2009 41.65 42.09 41.20 41.31 11,478,931 -0.38(-0.91%)
May 21, 2009 41.99 42.57 40.99 41.69 16,613,552 -0.88(-2.07%)
May 20, 2009 42.57 43.20 41.80 42.57 14,099,969 +0.23(+0.54%)
May 19, 2009 41.75 42.76 41.25 42.34 14,551,918 +0.35(+0.83%)
May 18, 2009 41.08 42.18 40.93 41.99 16,000,791 +1.27(+3.12%)
May 15, 2009 40.35 41.16 40.20 40.72 14,971,777 +0.19(+0.47%)
May 14, 2009 40.21 40.86 40.03 40.53 13,908,910 +0.61(+1.53%)
May 13, 2009 40.55 40.68 39.85 39.92 19,136,599 -1.01(-2.47%)
May 12, 2009 41.95 42.24 40.42 40.93 16,795,878 -0.99(-2.36%)
May 11, 2009 41.60 42.52 40.81 41.92 12,694,554 +0.13(+0.31%)
May 08, 2009 42.83 43.11 41.32 41.79 19,270,462 -0.55(-1.30%)
May 07, 2009 43.75 44.18 41.71 42.34 19,988,660 -1.39(-3.18%)
May 06, 2009 43.89 44.21 42.82 43.73 16,793,541 +0.24(+0.55%)
May 05, 2009 43.48 43.59 42.67 43.49 15,643,707 +0.14(+0.32%)
May 04, 2009 42.96 43.95 42.83 43.35 16,111,242 +0.69(+1.62%)
May 01, 2009 42.31 42.76 41.49 42.66 14,351,569 +0.34(+0.80%)
Apr 30, 2009 43.34 43.56 41.72 42.32 22,720,859 -0.76(-1.76%)
Apr 29, 2009 42.58 43.56 42.00 43.08 17,932,591 +0.84(+1.99%)
Apr 28, 2009 42.63 43.53 42.07 42.24 17,555,943 -0.93(-2.15%)
Apr 27, 2009 42.35 44.59 42.30 43.17 38,182,068 +1.81(+4.38%)
Apr 24, 2009 40.84 41.62 40.01 41.36 18,942,438 +0.63(+1.55%)
Apr 23, 2009 41.11 41.26 39.71 40.73 22,300,980 +0.61(+1.52%)
Apr 22, 2009 40.00 41.10 39.85 40.12 24,918,749 -0.15(-0.37%)
Apr 21, 2009 39.62 40.34 39.28 40.27 18,350,585 +0.64(+1.61%)
Apr 20, 2009 40.11 40.46 39.27 39.63 18,013,451 -1.35(-3.29%)
Apr 17, 2009 41.61 41.76 40.74 40.98 20,677,441 -0.66(-1.59%)
Apr 16, 2009 41.21 41.71 40.75 41.64 19,057,041 +0.74(+1.81%)
Apr 15, 2009 40.32 40.95 40.12 40.90 15,440,046 +0.10(+0.25%)
Apr 14, 2009 40.79 41.16 40.39 40.80 15,840,351 -0.08(-0.20%)
Apr 13, 2009 40.94 41.14 40.52 40.88 13,081,961 -0.77(-1.85%)
Apr 09, 2009 40.77 42.00 40.69 41.65 21,033,331 +1.43(+3.56%)
Apr 08, 2009 39.89 40.51 39.53 40.22 16,422,271 +0.86(+2.18%)
Apr 07, 2009 40.14 40.27 39.01 39.36 16,012,072 -1.30(-3.20%)
Apr 06, 2009 40.45 40.68 39.67 40.66 16,877,821 -0.53(-1.29%)
Apr 03, 2009 41.48 41.48 40.63 41.19 18,373,881 -0.12(-0.29%)
Apr 02, 2009 39.95 41.53 39.72 41.31 34,496,941 +1.63(+4.11%)
Apr 01, 2009 38.27 39.76 38.06 39.68 20,332,933 +0.77(+1.98%)
Mar 31, 2009 38.49 39.62 38.24 38.91 27,691,158 +1.04(+2.75%)
Mar 30, 2009 38.13 38.57 37.32 37.87 18,252,034 -1.67(-4.22%)
Mar 26, 2009 38.78 39.70 38.71 39.54 23,666,728 +1.04(+2.70%)
Mar 25, 2009 38.13 38.98 37.37 38.50 24,416,525 +0.47(+1.24%)
Mar 24, 2009 38.44 38.58 37.76 38.03 18,071,091 -0.79(-2.04%)
Mar 23, 2009 37.82 39.03 37.50 38.82 22,472,293 +1.76(+4.75%)
Mar 20, 2009 37.65 38.05 36.65 37.06 27,983,268 -0.58(-1.54%)
Mar 19, 2009 38.06 38.28 37.41 37.64 25,166,269 -0.31(-0.82%)
Mar 18, 2009 36.75 38.60 36.73 37.95 26,388,380 +0.64(+1.72%)
Mar 17, 2009 36.30 37.36 35.99 37.31 20,393,024 +1.47(+4.10%)
Mar 16, 2009 36.88 36.96 35.74 35.84 15,483,731 -0.91(-2.48%)
Mar 13, 2009 36.63 36.83 35.92 36.75 17,723,962 -0.04(-0.11%)
Mar 12, 2009 35.45 36.97 35.33 36.79 27,304,326 +1.44(+4.07%)
Mar 11, 2009 35.41 35.74 34.55 35.35 23,658,421 -0.01(-0.03%)
Mar 10, 2009 33.50 35.39 33.37 35.36 33,440,401 +2.36(+7.15%)
Mar 09, 2009 33.30 34.58 32.83 33.00 22,845,209 -0.63(-1.87%)
Mar 06, 2009 34.74 35.07 32.67 33.63 33,408,774 -1.00(-2.89%)
Mar 05, 2009 34.55 35.45 34.50 34.63 27,273,074 -0.11(-0.32%)
Mar 04, 2009 34.13 35.26 33.88 34.74 25,826,997 +1.95(+5.95%)
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.