Qualcomm, Inc. (NQ: QCOM )

123.53 -4.21 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 127.61 130.09 125.33 127.74 9,280,438 -2.49(-1.91%)
Jun 29, 2022 130.08 131.57 126.89 130.23 9,972,315 -1.37(-1.04%)
Jun 28, 2022 129.78 136.45 126.60 131.60 27,106,198 +4.42(+3.48%)
Jun 27, 2022 126.20 130.04 125.44 127.18 9,941,355 +2.08(+1.66%)
Jun 24, 2022 122.38 125.37 121.76 125.10 8,127,993 +5.01(+4.17%)
Jun 23, 2022 122.75 122.93 118.22 120.09 7,901,849 -2.07(-1.69%)
Jun 22, 2022 121.80 123.66 120.36 122.16 9,082,522 -2.23(-1.79%)
Jun 21, 2022 123.77 126.12 123.72 124.39 9,215,105 +3.40(+2.81%)
Jun 17, 2022 121.42 122.83 118.36 120.99 17,279,420 +0.17(+0.14%)
Jun 16, 2022 126.26 126.65 119.03 120.82 16,419,928 -10.21(-7.79%)
Jun 15, 2022 131.67 133.28 128.21 131.03 7,858,864 +0.77(+0.59%)
Jun 14, 2022 130.21 131.93 128.82 130.26 6,791,960 +1.60(+1.24%)
Jun 13, 2022 130.59 131.35 126.60 128.66 12,319,174 -4.54(-3.41%)
Jun 10, 2022 134.75 136.06 132.42 133.20 8,549,796 -3.51(-2.57%)
Jun 09, 2022 137.77 140.44 136.69 136.71 7,150,137 -2.25(-1.62%)
Jun 08, 2022 140.75 141.76 137.45 138.96 6,771,646 -2.93(-2.06%)
Jun 07, 2022 139.13 142.15 138.49 141.89 6,061,424 +1.45(+1.03%)
Jun 06, 2022 144.95 144.97 139.92 140.44 7,237,021 -0.78(-0.55%)
Jun 03, 2022 142.18 143.44 140.61 141.22 7,458,883 -4.98(-3.41%)
Jun 02, 2022 140.26 146.25 139.70 146.20 9,587,239 +6.18(+4.41%)
Jun 01, 2022 142.55 143.91 138.17 140.02 8,514,843 -3.20(-2.23%)
May 31, 2022 139.50 143.97 137.44 143.22 15,997,635 +3.46(+2.48%)
May 27, 2022 136.10 140.13 136.10 139.76 9,180,812 +4.92(+3.65%)
May 26, 2022 130.01 136.00 129.86 134.84 7,931,186 +3.61(+2.75%)
May 25, 2022 127.80 132.07 127.25 131.23 9,764,620 +2.70(+2.10%)
May 24, 2022 130.34 130.34 126.05 128.53 9,153,729 -3.59(-2.72%)
May 23, 2022 129.95 132.43 128.15 132.12 10,025,734 +0.48(+0.36%)
May 20, 2022 132.88 133.29 125.86 131.64 11,333,943 +1.07(+0.82%)
May 19, 2022 130.45 133.39 129.48 130.57 8,417,447 +0.12(+0.09%)
May 18, 2022 136.83 137.28 129.88 130.45 11,986,174 -9.24(-6.61%)
May 17, 2022 137.25 140.00 136.70 139.69 9,106,632 +5.78(+4.32%)
May 16, 2022 133.98 135.98 132.00 133.91 6,377,265 -1.02(-0.76%)
May 13, 2022 134.29 135.99 132.50 134.93 9,280,704 +3.16(+2.40%)
May 12, 2022 131.00 133.06 127.82 131.77 10,744,339 -0.53(-0.40%)
May 11, 2022 135.03 138.29 131.89 132.30 11,527,584 -4.51(-3.30%)
May 10, 2022 139.50 139.80 134.63 136.81 8,842,668 +1.89(+1.40%)
May 09, 2022 137.99 140.11 134.06 134.92 11,694,132 -5.66(-4.03%)
May 06, 2022 141.25 144.10 137.88 140.58 10,080,595 -1.06(-0.75%)
May 05, 2022 146.98 146.98 139.18 141.64 14,559,891 -7.41(-4.97%)
May 04, 2022 144.58 149.50 140.35 149.05 11,035,008 +4.79(+3.32%)
May 03, 2022 144.71 145.69 142.76 144.26 7,548,287 -1.01(-0.70%)
May 02, 2022 140.60 145.66 139.16 145.27 13,318,108 +5.58(+3.99%)
Apr 29, 2022 145.81 147.50 139.52 139.69 13,715,690 -8.50(-5.74%)
Apr 28, 2022 142.87 151.20 139.13 148.19 31,106,298 +13.09(+9.69%)
Apr 27, 2022 130.82 138.11 130.66 135.10 13,822,324 +1.60(+1.20%)
Apr 26, 2022 135.02 136.35 132.63 133.50 9,256,415 -3.06(-2.24%)
Apr 25, 2022 131.32 136.81 130.91 136.56 9,682,185 +3.75(+2.82%)
Apr 22, 2022 136.13 137.33 132.65 132.81 8,612,036 -3.30(-2.42%)
Apr 21, 2022 142.34 143.64 135.26 136.11 8,569,884 -4.23(-3.01%)
Apr 20, 2022 143.21 144.81 140.06 140.34 7,730,690 -0.71(-0.50%)
Apr 19, 2022 138.83 141.40 137.54 141.05 7,214,760 +1.73(+1.24%)
Apr 18, 2022 135.62 140.35 135.56 139.32 8,782,864 +2.41(+1.76%)
Apr 14, 2022 141.05 141.56 136.68 136.91 8,002,671 -3.59(-2.56%)
Apr 13, 2022 137.54 142.59 136.48 140.50 10,439,529 +4.41(+3.24%)
Apr 12, 2022 137.92 140.16 135.50 136.09 10,590,265 +0.73(+0.54%)
Apr 11, 2022 134.29 137.61 133.69 135.36 11,207,893 -1.33(-0.97%)
Apr 08, 2022 138.54 139.96 136.36 136.69 12,992,518 -2.53(-1.82%)
Apr 07, 2022 139.79 141.49 136.92 139.22 10,197,131 -0.06(-0.04%)
Apr 06, 2022 142.90 143.00 137.46 139.28 21,047,676 -6.18(-4.25%)
Apr 05, 2022 151.81 152.01 145.27 145.46 15,953,904 -8.35(-5.43%)
Apr 04, 2022 147.74 154.13 146.66 153.81 12,140,076 +6.82(+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.