Stock Quote

Qualcomm, Inc. (NQ: QCOM )

175.45 USD -1.06 (-0.60%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 64.60 64.95 64.40 64.56 12,417,452 +0.05(+0.08%)
Jul 30, 2013 64.72 65.19 64.39 64.51 0 +0.27(+0.42%)
Jul 29, 2013 64.47 64.90 64.17 64.24 0 -0.37(-0.57%)
Jul 26, 2013 62.92 64.80 62.83 64.61 0 +1.19(+1.88%)
Jul 25, 2013 63.49 64.45 62.89 63.42 24,796,624 +2.03(+3.31%)
Jul 24, 2013 62.89 62.96 61.19 61.39 20,112,449 -0.91(-1.46%)
Jul 23, 2013 62.27 62.75 62.21 62.30 9,016,250 +0.09(+0.14%)
Jul 22, 2013 61.52 62.21 61.49 62.21 12,712,803 +0.75(+1.22%)
Jul 19, 2013 61.22 61.57 61.09 61.46 14,614,652 +0.34(+0.56%)
Jul 18, 2013 61.94 62.02 60.82 61.12 23,680,230 -1.39(-2.22%)
Jul 17, 2013 62.05 62.63 61.56 62.51 12,761,281 +0.66(+1.06%)
Jul 16, 2013 61.49 61.88 61.20 61.85 13,334,353 +0.57(+0.93%)
Jul 15, 2013 61.39 61.66 60.85 61.28 14,772,081 -0.74(-1.19%)
Jul 12, 2013 61.35 62.02 61.29 62.02 0 +0.72(+1.17%)
Jul 11, 2013 61.15 61.37 60.81 61.30 13,293,643 +0.86(+1.42%)
Jul 10, 2013 59.23 60.65 59.20 60.44 18,841,929 +1.05(+1.77%)
Jul 09, 2013 60.15 60.34 59.02 59.39 24,848,048 -0.60(-1.00%)
Jul 08, 2013 60.75 60.94 59.83 59.99 17,681,544 -0.96(-1.58%)
Jul 05, 2013 60.75 60.96 60.27 60.95 0 +0.04(+0.07%)
Jul 03, 2013 60.74 61.34 60.66 60.91 0 -0.01(-0.02%)
Jul 02, 2013 60.74 61.24 60.63 60.92 0 -0.04(-0.07%)
Jul 01, 2013 61.49 61.61 60.90 60.96 0 -0.13(-0.21%)
Jun 28, 2013 60.64 61.63 60.55 61.09 13,533,283 +0.01(+0.02%)
Jun 27, 2013 61.63 61.77 60.27 61.08 14,248,955 -0.19(-0.31%)
Jun 26, 2013 62.56 62.92 61.17 61.27 22,000,650 -0.54(-0.87%)
Jun 25, 2013 60.42 62.38 60.37 61.81 21,204,895 +1.93(+3.21%)
Jun 24, 2013 60.00 60.21 59.46 59.88 17,769,693 -0.78(-1.29%)
Jun 21, 2013 60.93 61.05 60.22 60.67 25,052,814 -0.25(-0.41%)
Jun 20, 2013 61.40 61.85 60.67 60.92 14,302,600 -0.99(-1.60%)
Jun 19, 2013 62.63 62.80 61.83 61.91 11,231,829 -0.47(-0.75%)
Jun 18, 2013 62.29 62.73 62.01 62.38 11,624,355 +0.31(+0.50%)
Jun 17, 2013 61.61 62.35 61.49 62.07 13,527,804 +0.69(+1.12%)
Jun 14, 2013 61.79 61.93 61.34 61.38 0 -0.58(-0.94%)
Jun 13, 2013 61.22 62.12 60.75 61.96 11,578,584 +0.85(+1.39%)
Jun 12, 2013 61.97 61.97 61.01 61.11 14,631,643 -0.55(-0.89%)
Jun 11, 2013 61.47 62.05 61.15 61.66 11,794,094 -0.37(-0.60%)
Jun 10, 2013 62.11 62.20 61.67 62.03 0 -0.07(-0.11%)
Jun 07, 2013 62.90 63.11 61.42 62.10 0 -0.87(-1.38%)
Jun 06, 2013 63.34 63.82 62.53 62.97 0 -0.18(-0.29%)
Jun 05, 2013 63.65 63.65 62.68 63.15 0 -0.56(-0.88%)
Jun 04, 2013 63.43 64.04 63.20 63.71 0 +0.48(+0.76%)
Jun 03, 2013 63.37 63.67 62.69 63.23 13,371,050 -0.25(-0.39%)
May 31, 2013 63.90 64.58 63.48 63.48 12,413,441 -0.70(-1.09%)
May 30, 2013 64.13 64.76 64.03 64.18 0 +0.07(+0.11%)
May 29, 2013 63.78 64.30 63.50 64.11 13,122,291 +0.04(+0.06%)
May 28, 2013 64.64 64.88 64.02 64.07 10,913,230 -0.19(-0.30%)
May 24, 2013 63.70 64.35 63.51 64.26 0 +0.35(+0.55%)
May 23, 2013 64.59 64.93 63.63 63.91 19,154,186 -1.32(-2.02%)
May 22, 2013 65.63 66.15 64.88 65.23 13,391,369 -0.53(-0.81%)
May 21, 2013 65.68 66.21 65.60 65.76 11,228,596 -0.34(-0.51%)
May 20, 2013 66.30 66.60 66.01 66.10 0 -0.51(-0.77%)
May 17, 2013 66.22 66.67 65.57 66.61 0 +0.97(+1.48%)
May 16, 2013 65.43 66.20 65.36 65.64 11,532,065 +0.10(+0.15%)
May 15, 2013 65.33 65.60 65.04 65.54 0 +0.72(+1.12%)
May 13, 2013 64.34 65.07 64.18 64.82 0 +0.18(+0.27%)
May 10, 2013 64.01 64.64 64.01 64.64 0 +0.53(+0.83%)
May 09, 2013 64.21 64.50 63.93 64.11 9,502,100 -0.01(-0.02%)
May 08, 2013 63.90 64.50 63.90 64.12 0 +0.15(+0.23%)
May 07, 2013 63.81 64.22 63.53 63.97 9,706,623 +0.11(+0.17%)
May 06, 2013 63.82 64.32 63.74 63.86 0 +0.09(+0.14%)
May 03, 2013 63.52 63.85 62.89 63.77 0 +0.88(+1.40%)
May 02, 2013 62.14 63.01 61.93 62.89 15,142,566 +0.97(+1.57%)
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.