Stock Quote

Qualcomm, Inc. (NQ: QCOM )

179.43 USD -1.13 (-0.63%)
Official Closing Price Updated: 4:37 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 65.94 66.22 65.61 65.64 9,596,174 +0.00(+0.00%)
Feb 27, 2013 65.24 66.15 65.00 65.64 8,976,877 +0.37(+0.57%)
Feb 26, 2013 64.97 65.54 64.97 65.27 10,027,137 +0.47(+0.73%)
Feb 25, 2013 65.39 67.45 64.80 64.80 13,078,268 -0.14(-0.22%)
Feb 22, 2013 65.21 65.77 64.67 64.94 7,072,039 +0.12(+0.19%)
Feb 21, 2013 65.20 65.43 64.32 64.82 11,749,423 -0.45(-0.69%)
Feb 20, 2013 66.01 66.06 64.49 65.27 12,388,069 -0.40(-0.61%)
Feb 19, 2013 65.75 65.88 65.31 65.67 7,488,429 +0.24(+0.37%)
Feb 15, 2013 65.71 66.25 65.11 65.43 11,356,603 -0.10(-0.15%)
Feb 14, 2013 65.12 65.70 65.03 65.53 13,771,092 +0.08(+0.12%)
Feb 13, 2013 66.20 66.24 65.20 65.45 8,951,659 -0.44(-0.66%)
Feb 12, 2013 66.36 66.42 65.53 65.89 16,455,620 -1.29(-1.93%)
Feb 11, 2013 67.00 67.31 66.75 67.18 6,653,728 +0.23(+0.34%)
Feb 08, 2013 66.90 67.45 66.32 66.95 7,396,330 +0.41(+0.62%)
Feb 07, 2013 67.12 67.33 66.02 66.54 11,520,874 -0.64(-0.95%)
Feb 06, 2013 66.52 67.19 66.47 67.18 11,195,518 +1.54(+2.35%)
Feb 04, 2013 66.25 67.10 65.36 65.64 14,311,465 -1.09(-1.63%)
Feb 01, 2013 66.40 66.80 65.62 66.73 14,841,311 +0.71(+1.08%)
Jan 31, 2013 67.08 67.44 65.96 66.02 27,660,781 +2.49(+3.92%)
Jan 30, 2013 63.65 64.12 63.25 63.53 19,067,880 +0.08(+0.13%)
Jan 29, 2013 63.62 63.96 62.33 63.45 12,087,300 -0.22(-0.35%)
Jan 28, 2013 63.47 64.04 63.46 63.67 12,237,343 +0.01(+0.02%)
Jan 25, 2013 64.18 64.52 63.37 63.66 15,996,553 -0.74(-1.15%)
Jan 24, 2013 63.95 64.95 63.85 64.40 12,751,353 -0.49(-0.76%)
Jan 23, 2013 64.90 65.30 64.66 64.89 9,208,492 +0.21(+0.32%)
Jan 22, 2013 64.73 64.88 64.06 64.68 8,340,820 +0.00(+0.00%)
Jan 18, 2013 64.73 65.07 64.46 64.68 12,459,657 -0.46(-0.70%)
Jan 17, 2013 64.92 65.32 64.80 65.14 7,733,495 +0.35(+0.53%)
Jan 16, 2013 64.54 65.04 64.27 64.79 10,131,730 +0.35(+0.54%)
Jan 15, 2013 63.75 64.47 63.52 64.44 6,391,773 +0.20(+0.31%)
Jan 14, 2013 64.29 64.67 63.76 64.24 12,725,710 -0.66(-1.02%)
Jan 11, 2013 64.78 65.00 64.33 64.90 6,758,985 +0.12(+0.19%)
Jan 10, 2013 65.47 65.53 64.39 64.78 13,113,968 -0.10(-0.15%)
Jan 09, 2013 64.35 64.96 64.27 64.88 12,374,287 +0.97(+1.52%)
Jan 08, 2013 64.56 64.64 63.60 63.91 12,856,354 -0.10(-0.16%)
Jan 07, 2013 63.35 64.24 63.16 64.01 10,310,047 +0.51(+0.80%)
Jan 04, 2013 64.10 64.35 63.22 63.50 13,920,630 -0.95(-1.47%)
Jan 03, 2013 64.82 65.19 64.09 64.45 14,118,184 -0.30(-0.47%)
Jan 02, 2013 64.14 64.75 61.86 64.75 17,581,982 +2.89(+4.67%)
Dec 31, 2012 60.52 62.25 60.22 61.86 15,138,444 +1.22(+2.01%)
Dec 28, 2012 61.15 61.60 60.55 60.64 7,947,871 -0.87(-1.42%)
Dec 27, 2012 61.57 61.75 60.72 61.51 8,218,318 -0.08(-0.13%)
Dec 26, 2012 61.88 62.26 61.30 61.59 7,072,555 -0.31(-0.50%)
Dec 24, 2012 61.50 61.95 61.40 61.90 5,774,899 +0.29(+0.47%)
Dec 21, 2012 61.51 62.51 61.36 61.61 20,091,239 -1.25(-1.99%)
Dec 20, 2012 62.93 63.16 62.53 62.86 10,469,357 +0.31(+0.50%)
Dec 19, 2012 63.31 63.54 62.53 62.55 14,141,793 -0.81(-1.28%)
Dec 18, 2012 62.40 63.45 62.15 63.36 12,933,916 +1.32(+2.13%)
Dec 17, 2012 60.21 62.06 59.90 62.04 20,747,198 +2.21(+3.69%)
Dec 14, 2012 61.58 61.97 59.44 59.83 37,042,930 -2.93(-4.67%)
Dec 13, 2012 63.07 64.01 62.50 62.76 12,997,080 -0.73(-1.15%)
Dec 12, 2012 64.51 64.72 63.33 63.49 11,689,945 -0.86(-1.34%)
Dec 11, 2012 64.17 64.67 64.09 64.35 9,745,691 +0.42(+0.66%)
Dec 10, 2012 63.80 64.24 63.67 63.93 7,277,579 +0.07(+0.11%)
Dec 07, 2012 64.32 64.40 63.48 63.86 9,273,340 -0.34(-0.53%)
Dec 06, 2012 63.60 64.20 63.40 64.20 8,946,992 +0.57(+0.89%)
Dec 05, 2012 63.09 63.98 62.97 63.63 11,631,602 +0.17(+0.26%)
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.