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 29, 2018 56.13 56.86 56.08 56.12 11,274,134 +0.22(+0.39%)
Jun 28, 2018 55.12 56.46 55.10 55.90 11,723,530 +0.73(+1.32%)
Jun 27, 2018 56.55 57.53 55.14 55.17 11,831,237 -1.28(-2.27%)
Jun 26, 2018 57.08 57.15 56.31 56.45 8,933,473 -0.60(-1.05%)
Jun 25, 2018 58.09 58.14 56.61 57.05 8,635,816 -1.45(-2.48%)
Jun 22, 2018 58.78 59.10 58.44 58.50 8,074,080 -0.25(-0.43%)
Jun 21, 2018 59.21 59.21 58.39 58.75 6,605,264 -0.04(-0.07%)
Jun 20, 2018 59.18 59.20 58.31 58.79 6,525,332 +0.09(+0.15%)
Jun 19, 2018 58.28 58.74 57.85 58.70 7,958,117 -0.50(-0.84%)
Jun 18, 2018 59.31 59.37 58.92 59.20 6,938,034 -0.66(-1.10%)
Jun 15, 2018 59.95 59.46 59.86 13,804,932 +0.40(+0.67%)
Jun 14, 2018 59.29 59.70 58.95 59.46 8,335,364 +0.24(+0.41%)
Jun 13, 2018 59.67 60.23 59.12 59.22 9,675,768 -0.57(-0.95%)
Jun 12, 2018 60.11 60.38 59.54 59.79 7,153,293 -0.14(-0.23%)
Jun 11, 2018 60.17 60.42 59.82 59.93 7,369,462 -0.33(-0.55%)
Jun 08, 2018 60.25 60.62 59.80 60.26 7,035,297 -0.38(-0.63%)
Jun 07, 2018 62.00 62.65 60.22 60.64 14,783,889 +0.80(+1.34%)
Jun 06, 2018 59.85 59.84 6,232,373 +0.86(+1.46%)
Jun 05, 2018 58.86 59.60 58.76 58.98 6,561,040 +0.27(+0.46%)
Jun 04, 2018 58.62 58.87 57.95 58.71 9,696,722 +0.10(+0.17%)
Jun 01, 2018 58.34 58.73 58.01 58.61 8,869,656 +0.49(+0.84%)
May 31, 2018 58.00 58.57 57.76 58.12 12,813,170 -0.27(-0.46%)
May 30, 2018 58.41 58.65 57.66 58.39 9,145,719 +0.16(+0.27%)
May 29, 2018 59.50 59.60 57.70 58.23 14,695,853 -1.73(-2.89%)
May 25, 2018 59.96 59.96 59.96 0 +0.88(+1.49%)
May 24, 2018 58.58 59.25 58.05 59.08 12,486,938 +0.26(+0.44%)
May 23, 2018 56.91 58.86 56.83 58.82 11,321,974 +1.43(+2.49%)
May 22, 2018 57.91 58.36 57.07 57.39 9,431,988 -0.32(-0.55%)
May 21, 2018 57.68 58.27 56.76 57.71 14,284,535 +0.20(+0.35%)
May 18, 2018 56.93 57.99 56.40 57.51 11,999,712 +0.56(+0.98%)
May 17, 2018 56.49 57.38 56.39 56.95 11,447,746 +0.25(+0.44%)
May 16, 2018 55.76 56.81 55.67 56.70 8,675,559 +1.06(+1.91%)
May 15, 2018 56.50 56.61 55.22 55.64 12,049,531 -1.10(-1.94%)
May 14, 2018 57.33 57.80 56.34 56.74 15,398,232 +1.51(+2.73%)
May 11, 2018 54.76 55.79 54.62 55.23 9,639,137 +0.26(+0.47%)
May 10, 2018 54.45 55.07 53.95 54.97 12,266,724 +1.80(+3.39%)
May 09, 2018 52.86 53.33 52.20 53.17 7,013,248 +0.31(+0.59%)
May 08, 2018 53.04 53.27 52.10 52.86 9,929,970 -0.15(-0.28%)
May 07, 2018 52.58 53.27 52.52 53.01 9,571,714 +0.52(+0.99%)
May 04, 2018 50.18 52.60 49.92 52.49 9,880,580 +2.18(+4.33%)
May 03, 2018 49.99 50.54 49.31 50.31 8,609,068 +0.05(+0.10%)
May 02, 2018 51.24 51.25 49.92 50.26 8,142,373 -0.56(-1.10%)
May 01, 2018 50.76 51.05 50.04 50.82 6,780,297 -0.19(-0.37%)
Apr 30, 2018 51.25 51.82 51.00 51.01 9,469,142 -0.10(-0.20%)
Apr 27, 2018 50.75 51.34 50.49 51.11 9,443,094 +0.64(+1.27%)
Apr 26, 2018 49.52 50.59 48.56 50.47 13,678,941 +0.72(+1.45%)
Apr 25, 2018 50.00 50.44 48.87 49.75 9,612,577 -0.19(-0.38%)
Apr 24, 2018 50.88 51.29 49.38 49.94 11,669,369 -0.59(-1.17%)
Apr 23, 2018 51.50 51.81 50.27 50.53 10,961,307 -0.91(-1.77%)
Apr 20, 2018 52.81 52.89 51.32 51.44 11,838,157 -1.13(-2.15%)
Apr 19, 2018 54.00 54.14 52.50 52.57 19,177,088 -2.66(-4.82%)
Apr 18, 2018 55.14 55.62 54.88 55.23 4,796,812 -0.12(-0.22%)
Apr 17, 2018 54.99 55.68 54.78 55.35 7,089,710 +0.58(+1.06%)
Apr 16, 2018 55.94 55.99 54.57 54.77 7,849,927 -0.96(-1.72%)
Apr 13, 2018 56.61 56.79 55.42 55.73 12,588,216 +0.53(+0.96%)
Apr 12, 2018 55.47 55.65 55.02 55.20 7,394,358 +0.19(+0.35%)
Apr 11, 2018 54.19 55.07 54.15 55.01 6,205,144 +0.24(+0.44%)
Apr 10, 2018 54.58 55.01 54.22 54.77 12,331,316 +1.34(+2.51%)
Apr 09, 2018 53.52 54.89 53.34 53.43 7,608,060 +0.31(+0.58%)
Apr 06, 2018 54.42 54.77 53.11 53.12 8,322,160 -1.92(-3.49%)
Apr 05, 2018 55.49 55.50 54.44 55.04 5,819,269 +0.05(+0.09%)
Apr 04, 2018 53.80 55.12 53.43 54.99 7,494,342 +0.21(+0.38%)
Apr 03, 2018 54.29 55.05 53.62 54.78 7,930,608 +0.97(+1.80%)
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.