Qualcomm, Inc. (NQ: QCOM )

126.38 -0.11 (-0.09%)
Streaming Delayed Price Updated: 10:23 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 144.82 146.00 144.01 145.40 8,658,889 -1.15(-0.78%)
Jul 29, 2021 142.20 147.07 142.11 146.55 20,023,848 +8.29(+6.00%)
Jul 28, 2021 137.12 138.72 136.03 138.26 9,602,084 +1.47(+1.07%)
Jul 27, 2021 138.31 138.80 134.15 136.79 7,801,924 -2.49(-1.79%)
Jul 26, 2021 139.73 140.14 138.07 139.29 6,442,457 -1.34(-0.95%)
Jul 23, 2021 139.24 140.74 137.86 140.63 6,501,150 +2.37(+1.71%)
Jul 22, 2021 137.83 138.66 137.35 138.26 3,979,137 +0.26(+0.19%)
Jul 21, 2021 135.55 138.05 135.55 138.00 6,398,857 +2.54(+1.88%)
Jul 20, 2021 134.94 136.30 133.17 135.46 6,199,999 +0.74(+0.55%)
Jul 19, 2021 133.95 134.82 132.79 134.72 9,652,025 -0.89(-0.66%)
Jul 16, 2021 137.71 138.33 135.44 135.61 6,093,139 -1.70(-1.24%)
Jul 15, 2021 139.89 139.91 136.59 137.31 6,867,070 -2.22(-1.59%)
Jul 14, 2021 139.29 142.05 138.32 139.53 11,646,757 +2.50(+1.82%)
Jul 13, 2021 138.26 141.06 136.30 137.04 5,847,922 -1.25(-0.91%)
Jul 12, 2021 137.25 138.82 137.06 138.29 6,991,334 +1.01(+0.73%)
Jul 09, 2021 133.84 137.57 133.77 137.28 7,579,219 +3.05(+2.27%)
Jul 08, 2021 133.68 134.79 131.62 134.23 7,727,477 -1.63(-1.20%)
Jul 07, 2021 138.07 138.18 134.98 135.86 5,186,696 -1.18(-0.86%)
Jul 06, 2021 138.80 138.98 135.58 137.05 7,308,734 -1.35(-0.97%)
Jul 02, 2021 137.82 138.49 137.10 138.40 5,562,972 +1.73(+1.26%)
Jul 01, 2021 138.72 138.82 136.23 136.67 6,278,010 -2.07(-1.49%)
Jun 30, 2021 138.17 139.41 137.68 138.74 6,640,567 +0.30(+0.22%)
Jun 29, 2021 135.53 138.75 135.16 138.44 7,093,064 +2.81(+2.08%)
Jun 28, 2021 134.17 136.06 133.93 135.62 6,845,389 +2.01(+1.50%)
Jun 25, 2021 134.39 135.38 132.95 133.61 8,189,511 -0.26(-0.20%)
Jun 24, 2021 132.61 134.44 132.35 133.87 8,180,729 +2.33(+1.77%)
Jun 23, 2021 130.93 132.23 130.85 131.54 6,812,667 +0.43(+0.33%)
Jun 22, 2021 130.28 131.34 129.38 131.12 6,156,795 +1.09(+0.84%)
Jun 21, 2021 129.15 131.14 128.77 130.03 6,563,588 +0.93(+0.72%)
Jun 18, 2021 130.60 130.63 128.36 129.10 13,139,137 -2.28(-1.74%)
Jun 17, 2021 130.37 132.61 130.16 131.38 6,816,612 +0.39(+0.30%)
Jun 16, 2021 132.47 133.03 129.74 130.99 7,627,111 -0.61(-0.46%)
Jun 15, 2021 133.12 133.35 131.26 131.60 5,894,527 -1.68(-1.26%)
Jun 14, 2021 131.23 133.28 130.83 133.28 8,148,314 +2.61(+2.00%)
Jun 11, 2021 129.87 130.70 129.73 130.67 6,727,916 +0.39(+0.30%)
Jun 10, 2021 129.15 131.14 128.69 130.28 5,688,763 +1.29(+1.00%)
Jun 09, 2021 131.14 131.38 128.89 128.99 6,919,909 -1.27(-0.98%)
Jun 08, 2021 130.13 131.42 129.10 130.26 9,949,283 +0.85(+0.66%)
Jun 07, 2021 129.78 129.84 128.75 129.41 5,730,361 -0.99(-0.76%)
Jun 04, 2021 128.63 131.09 128.32 130.40 7,640,896 +2.48(+1.94%)
Jun 03, 2021 128.76 129.48 127.56 127.91 6,844,055 -1.98(-1.52%)
Jun 02, 2021 129.27 130.78 128.58 129.89 6,207,611 +0.54(+0.42%)
Jun 01, 2021 130.47 131.41 128.95 129.35 7,309,331 -0.58(-0.45%)
May 28, 2021 129.55 130.99 129.36 129.93 7,294,072 +0.87(+0.67%)
May 27, 2021 128.18 130.03 128.16 129.06 7,640,706 +0.53(+0.41%)
May 26, 2021 129.28 129.91 127.69 128.53 6,895,473 -0.64(-0.49%)
May 25, 2021 128.96 129.70 128.25 129.17 7,528,491 +0.81(+0.63%)
May 24, 2021 126.83 129.41 126.83 128.35 8,521,007 +1.40(+1.10%)
May 21, 2021 127.61 128.14 126.02 126.95 8,981,788 -1.14(-0.89%)
May 20, 2021 127.02 128.71 126.95 128.09 9,534,540 +1.90(+1.51%)
May 19, 2021 122.83 126.35 122.12 126.19 8,401,189 +1.70(+1.37%)
May 18, 2021 126.16 126.74 124.38 124.49 8,952,361 -0.86(-0.69%)
May 17, 2021 124.86 125.38 123.33 125.35 6,125,457 -0.34(-0.27%)
May 14, 2021 124.22 126.92 123.43 125.69 10,007,387 +2.93(+2.39%)
May 13, 2021 122.76 124.08 121.56 122.75 11,011,870 +2.41(+2.00%)
May 12, 2021 121.71 122.77 119.44 120.35 14,005,159 -3.62(-2.92%)
May 11, 2021 120.96 124.15 120.49 123.97 12,370,919 -0.55(-0.44%)
May 10, 2021 131.36 131.95 124.41 124.52 20,233,254 -8.60(-6.46%)
May 07, 2021 132.25 133.94 131.62 133.12 7,138,470 +1.79(+1.36%)
May 06, 2021 129.88 131.86 128.53 131.34 8,648,505 +1.30(+1.00%)
May 05, 2021 131.42 131.77 129.51 130.03 6,507,661 +0.51(+0.40%)
May 04, 2021 131.34 131.34 127.88 129.52 12,419,885 -3.20(-2.41%)
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.