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 (%)
Jul 30, 2004 35.11 35.19 34.53 34.60 6,905,800 -0.40(-1.13%)
Jul 29, 2004 35.37 35.38 34.62 35.00 7,738,200 -0.03(-0.09%)
Jul 28, 2004 35.15 35.40 34.24 35.03 9,611,400 -0.19(-0.53%)
Jul 27, 2004 35.41 35.83 34.83 35.22 9,806,500 -0.03(-0.10%)
Jul 26, 2004 35.23 35.67 34.64 35.25 8,952,400 -0.20(-0.56%)
Jul 23, 2004 36.15 36.49 35.18 35.45 11,133,500 -0.80(-2.21%)
Jul 22, 2004 34.25 36.46 34.10 36.25 17,845,200 +2.41(+7.12%)
Jul 21, 2004 35.11 35.20 33.75 33.84 11,562,800 -0.92(-2.66%)
Jul 20, 2004 34.21 34.78 33.87 34.76 8,533,500 +0.68(+2.00%)
Jul 19, 2004 34.14 34.54 33.70 34.08 8,955,500 -0.05(-0.16%)
Jul 16, 2004 34.72 34.76 34.10 34.14 8,150,600 -0.30(-0.87%)
Jul 15, 2004 34.83 35.10 34.04 34.44 9,119,100 -0.38(-1.08%)
Jul 14, 2004 34.97 35.45 34.78 34.81 7,130,800 -0.32(-0.91%)
Jul 13, 2004 35.29 35.30 34.83 35.13 8,024,900 +0.41(+1.18%)
Jul 12, 2004 35.10 35.14 34.45 34.72 9,125,900 -0.56(-1.57%)
Jul 09, 2004 35.53 35.98 35.19 35.28 6,884,600 -0.05(-0.13%)
Jul 08, 2004 35.58 36.00 35.09 35.33 7,659,600 -0.42(-1.16%)
Jul 07, 2004 35.47 35.94 35.46 35.74 7,126,200 +0.45(+1.28%)
Jul 06, 2004 36.08 36.29 35.03 35.29 11,849,300 -0.84(-2.34%)
Jul 02, 2004 36.00 36.29 35.68 36.13 6,493,400 +0.11(+0.31%)
Jul 01, 2004 36.70 36.75 35.88 36.03 12,445,200 -0.46(-1.27%)
Jun 30, 2004 35.86 36.67 35.86 36.49 13,468,200 +0.71(+2.00%)
Jun 29, 2004 34.31 35.95 34.21 35.78 17,368,000 +1.44(+4.19%)
Jun 28, 2004 34.57 34.85 34.21 34.33 8,544,400 -0.21(-0.59%)
Jun 25, 2004 34.38 35.03 34.08 34.54 8,307,400 +0.20(+0.58%)
Jun 24, 2004 33.90 34.83 33.63 34.34 12,238,900 +0.39(+1.15%)
Jun 23, 2004 33.90 34.01 33.47 33.95 8,553,800 -0.02(-0.07%)
Jun 22, 2004 32.92 34.14 32.89 33.97 13,224,700 +1.23(+3.76%)
Jun 21, 2004 33.26 33.54 32.37 32.74 11,095,500 -0.50(-1.50%)
Jun 18, 2004 34.08 34.08 33.05 33.24 13,941,900 -0.88(-2.58%)
Jun 17, 2004 34.33 34.35 33.92 34.12 5,876,200 -0.25(-0.73%)
Jun 16, 2004 34.58 34.71 34.38 34.38 6,135,900 -0.33(-0.94%)
Jun 15, 2004 34.60 34.92 34.39 34.70 8,585,100 +0.34(+0.99%)
Jun 14, 2004 34.55 34.85 34.25 34.36 10,493,300 -0.57(-1.63%)
Jun 10, 2004 34.47 34.93 34.31 34.93 6,710,500 +0.70(+2.04%)
Jun 09, 2004 34.54 34.72 34.15 34.23 5,364,300 -0.44(-1.28%)
Jun 08, 2004 34.17 34.77 34.03 34.67 7,906,000 +0.33(+0.98%)
Jun 07, 2004 33.70 34.38 33.53 34.34 8,017,800 +0.70(+2.08%)
Jun 04, 2004 34.21 34.46 33.62 33.64 9,454,400 -0.18(-0.53%)
Jun 03, 2004 33.75 34.26 33.65 33.82 6,702,100 -0.17(-0.50%)
Jun 02, 2004 34.08 34.15 33.59 33.99 7,761,800 -0.04(-0.10%)
Jun 01, 2004 33.22 34.05 33.22 34.03 8,116,100 +0.49(+1.46%)
May 28, 2004 33.42 33.62 33.17 33.53 4,909,100 +0.13(+0.40%)
May 27, 2004 33.50 33.62 33.14 33.40 8,329,100 +0.12(+0.35%)
May 26, 2004 33.36 33.47 33.08 33.28 7,396,200 -0.17(-0.49%)
May 25, 2004 32.77 33.55 32.57 33.45 11,667,800 +0.67(+2.06%)
May 24, 2004 32.79 33.12 32.68 32.78 8,239,300 +0.08(+0.23%)
May 21, 2004 32.38 32.70 32.24 32.70 7,644,700 +0.60(+1.87%)
May 20, 2004 31.90 32.40 31.86 32.10 7,216,100 +0.32(+1.01%)
May 19, 2004 32.33 32.67 31.73 31.78 11,342,400 -0.23(-0.72%)
May 18, 2004 31.60 32.10 31.52 32.01 6,804,700 +0.73(+2.33%)
May 17, 2004 31.09 31.58 30.90 31.28 8,761,300 -0.55(-1.71%)
May 14, 2004 32.30 32.60 31.77 31.83 8,169,400 -0.41(-1.27%)
May 13, 2004 31.66 32.28 31.66 32.24 9,653,900 +0.28(+0.89%)
May 12, 2004 32.26 32.38 31.17 31.95 17,457,100 -0.41(-1.27%)
May 11, 2004 31.95 32.60 31.93 32.36 9,699,600 +0.54(+1.71%)
May 10, 2004 31.22 31.98 31.13 31.82 11,495,100 +0.19(+0.60%)
May 07, 2004 31.79 32.23 31.60 31.62 8,255,800 -0.33(-1.03%)
May 06, 2004 32.19 32.31 31.61 31.95 7,325,100 -0.55(-1.69%)
May 05, 2004 32.20 32.72 31.94 32.51 7,118,900 +0.18(+0.56%)
May 04, 2004 31.85 32.94 31.75 32.33 9,345,200 +0.34(+1.05%)
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.