Qualcomm, Inc. (NQ: QCOM )

183.74 USD +8.00 (+4.55%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 33.64 33.71 33.00 33.01 13,650,798 -0.53(-1.58%)
Jun 29, 2005 33.54 33.88 33.40 33.54 9,484,977 +0.04(+0.12%)
Jun 28, 2005 33.90 33.93 33.45 33.50 12,675,498 -0.09(-0.27%)
Jun 27, 2005 33.45 34.13 33.43 33.59 9,012,229 +0.01(+0.03%)
Jun 24, 2005 34.00 34.39 33.58 33.58 11,456,292 -0.42(-1.24%)
Jun 23, 2005 34.91 35.14 33.99 34.00 16,706,034 -0.91(-2.61%)
Jun 22, 2005 35.15 35.26 34.45 34.91 12,682,460 -0.21(-0.60%)
Jun 21, 2005 35.16 35.41 34.98 35.12 11,958,036 -0.09(-0.26%)
Jun 20, 2005 34.64 35.61 34.60 35.21 10,262,978 +0.31(+0.89%)
Jun 17, 2005 35.46 35.80 34.70 34.90 21,015,516 -0.07(-0.20%)
Jun 16, 2005 34.74 35.11 34.72 34.97 11,135,234 +0.11(+0.32%)
Jun 15, 2005 35.15 35.28 34.63 34.86 20,631,958 -0.22(-0.63%)
Jun 14, 2005 36.00 36.16 34.98 35.08 18,923,762 -1.05(-2.91%)
Jun 13, 2005 35.67 36.87 35.66 36.13 11,880,770 +0.13(+0.36%)
Jun 10, 2005 36.51 36.62 35.73 36.00 16,087,047 -0.54(-1.48%)
Jun 09, 2005 36.71 36.81 36.15 36.54 14,557,774 -0.39(-1.06%)
Jun 08, 2005 37.47 37.51 36.86 36.93 8,832,857 -0.33(-0.89%)
Jun 07, 2005 37.98 38.07 37.15 37.26 11,014,813 -0.53(-1.40%)
Jun 06, 2005 37.61 38.00 37.56 37.79 7,943,631 +0.19(+0.51%)
Jun 03, 2005 38.37 38.52 35.59 37.60 10,106,631 -0.65(-1.70%)
Jun 02, 2005 37.88 38.40 37.80 38.25 9,466,803 +0.15(+0.39%)
Jun 01, 2005 37.01 38.36 36.98 38.10 15,349,840 +0.83(+2.23%)
May 31, 2005 37.06 37.56 36.89 37.27 9,644,053 +0.11(+0.30%)
May 27, 2005 37.30 37.51 37.06 37.16 4,976,919 -0.27(-0.72%)
May 26, 2005 37.15 37.68 36.92 37.43 10,605,210 +0.66(+1.79%)
May 25, 2005 36.73 37.10 36.43 36.77 7,602,549 -0.33(-0.89%)
May 24, 2005 36.98 37.31 36.79 37.10 8,844,700 -0.09(-0.24%)
May 23, 2005 37.22 37.75 36.91 37.19 13,452,002 -0.14(-0.38%)
May 20, 2005 36.63 37.50 36.34 37.33 13,767,384 +0.72(+1.97%)
May 19, 2005 36.22 36.88 35.95 36.61 14,254,049 +0.06(+0.16%)
May 18, 2005 36.24 37.20 36.09 36.55 17,125,100 +0.46(+1.27%)
May 17, 2005 34.94 36.11 34.94 36.09 10,225,256 +0.75(+2.12%)
May 16, 2005 35.04 35.48 34.81 35.34 7,956,254 +0.04(+0.11%)
May 13, 2005 35.32 35.80 34.99 35.30 16,797,067 -0.39(-1.09%)
May 12, 2005 35.96 36.39 35.46 35.69 10,198,244 -0.46(-1.27%)
May 11, 2005 35.59 36.30 35.19 36.15 10,897,497 +0.56(+1.57%)
May 10, 2005 35.64 35.97 35.26 35.59 9,186,116 -0.45(-1.25%)
May 09, 2005 35.50 36.33 35.24 36.04 13,549,865 +0.46(+1.29%)
May 06, 2005 35.42 35.81 35.36 35.58 10,579,620 +0.42(+1.19%)
May 05, 2005 35.52 35.86 34.95 35.16 11,464,036 -0.49(-1.37%)
May 04, 2005 34.87 35.76 34.71 35.65 11,341,030 +0.98(+2.83%)
May 03, 2005 35.09 35.24 34.52 34.67 12,407,622 -0.38(-1.08%)
May 02, 2005 34.84 35.32 34.76 35.05 8,984,598 +0.16(+0.46%)
Apr 29, 2005 34.90 35.18 34.21 34.89 14,711,352 +0.05(+0.14%)
Apr 28, 2005 35.00 35.40 34.68 34.84 13,085,248 -0.51(-1.44%)
Apr 27, 2005 34.13 35.50 34.12 35.35 17,660,202 +0.85(+2.46%)
Apr 26, 2005 34.40 35.05 34.15 34.50 19,173,136 -0.17(-0.49%)
Apr 25, 2005 34.00 34.76 33.92 34.67 13,115,949 +0.75(+2.21%)
Apr 22, 2005 34.47 34.89 33.59 33.92 15,105,131 -0.79(-2.28%)
Apr 21, 2005 33.05 35.06 33.00 34.71 36,386,072 +1.50(+4.52%)
Apr 20, 2005 33.00 33.43 32.71 33.21 21,755,580 +0.41(+1.25%)
Apr 19, 2005 32.73 33.26 32.70 32.80 15,639,744 +0.28(+0.86%)
Apr 18, 2005 32.15 33.16 32.08 32.52 18,062,763 -0.17(-0.52%)
Apr 15, 2005 33.31 33.84 32.67 32.69 21,737,173 -0.88(-2.62%)
Apr 14, 2005 33.29 33.97 32.70 33.57 27,557,683 +0.67(+2.04%)
Apr 13, 2005 34.39 34.56 32.89 32.90 27,140,188 -1.70(-4.91%)
Apr 12, 2005 34.35 34.70 33.90 34.60 17,199,040 +0.11(+0.32%)
Apr 11, 2005 34.93 35.08 34.36 34.49 14,606,730 -0.41(-1.17%)
Apr 08, 2005 35.26 35.33 34.78 34.90 14,574,683 -0.27(-0.77%)
Apr 07, 2005 34.96 35.65 34.89 35.17 14,189,828 +0.05(+0.14%)
Apr 06, 2005 35.37 35.98 34.92 35.12 14,291,010 -0.53(-1.49%)
Apr 05, 2005 36.09 36.44 35.52 35.65 13,155,287 -0.43(-1.19%)
Apr 04, 2005 35.65 36.35 35.25 36.08 13,067,353 +0.53(+1.49%)
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.