Stock Quote

Qualcomm, Inc. (NQ: QCOM )

183.72 USD +8.27 (+4.71%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 77.18 78.05 77.00 77.77 8,465,600 +1.32(+1.73%)
Aug 29, 2019 75.22 77.03 75.22 76.45 7,348,427 +2.10(+2.82%)
Aug 28, 2019 73.79 74.88 72.91 74.35 5,678,544 +0.38(+0.51%)
Aug 27, 2019 73.68 74.38 73.20 73.97 7,304,883 +1.06(+1.45%)
Aug 26, 2019 74.90 75.09 72.52 72.91 11,154,942 -0.61(-0.83%)
Aug 23, 2019 76.12 79.10 73.22 73.52 16,481,000 -3.63(-4.71%)
Aug 22, 2019 76.91 77.95 76.60 77.15 7,199,732 +0.45(+0.59%)
Aug 21, 2019 76.50 77.19 75.99 76.70 11,005,291 +0.63(+0.83%)
Aug 20, 2019 74.57 76.43 74.33 76.07 9,387,323 +1.20(+1.60%)
Aug 19, 2019 74.58 75.53 74.14 74.87 9,689,545 +1.59(+2.17%)
Aug 16, 2019 71.85 73.41 71.73 73.28 10,404,300 +2.12(+2.98%)
Aug 15, 2019 71.44 72.19 70.59 71.16 9,122,464 +0.28(+0.40%)
Aug 14, 2019 70.64 71.89 70.55 70.88 10,336,975 -1.30(-1.80%)
Aug 13, 2019 69.89 72.47 69.31 72.18 10,319,980 +2.38(+3.41%)
Aug 12, 2019 71.00 71.48 69.73 69.80 7,364,325 -1.70(-2.38%)
Aug 09, 2019 70.51 72.18 70.19 71.50 8,702,100 +0.24(+0.34%)
Aug 08, 2019 69.56 71.35 69.35 71.26 8,354,757 +1.86(+2.68%)
Aug 07, 2019 67.26 69.60 67.12 69.40 8,934,098 +1.23(+1.80%)
Aug 06, 2019 69.52 69.93 67.38 68.17 13,189,453 -0.63(-0.92%)
Aug 05, 2019 69.97 70.84 68.56 68.80 13,069,346 -2.35(-3.30%)
Aug 02, 2019 70.44 71.53 70.01 71.15 12,649,301 -0.05(-0.07%)
Aug 01, 2019 68.88 73.71 68.25 71.20 29,728,772 -1.96(-2.68%)
Jul 31, 2019 74.83 75.28 72.76 73.16 14,026,800 -1.65(-2.21%)
Jul 30, 2019 74.58 75.07 74.36 74.81 7,394,906 -0.16(-0.21%)
Jul 29, 2019 75.16 76.32 74.67 74.97 8,237,322 -0.25(-0.33%)
Jul 26, 2019 75.11 75.85 74.85 75.22 8,262,500 -0.13(-0.17%)
Jul 25, 2019 75.84 76.14 75.10 75.35 7,297,663 -0.52(-0.69%)
Jul 24, 2019 73.90 76.42 73.68 75.87 14,010,756 +1.75(+2.36%)
Jul 23, 2019 75.34 75.59 73.31 74.12 14,418,648 -1.83(-2.41%)
Jul 22, 2019 75.06 76.62 75.06 75.95 9,637,150 +0.95(+1.27%)
Jul 19, 2019 74.42 75.71 74.42 75.00 14,477,700 +0.63(+0.85%)
Jul 18, 2019 74.97 75.35 74.05 74.37 12,584,290 -1.39(-1.83%)
Jul 17, 2019 78.57 79.40 75.71 75.76 20,599,544 +0.09(+0.12%)
Jul 16, 2019 75.11 76.50 74.55 75.67 9,841,602 +0.24(+0.32%)
Jul 15, 2019 75.15 75.90 74.79 75.43 8,898,362 +0.53(+0.71%)
Jul 12, 2019 74.25 74.98 73.66 74.90 8,028,000 +1.19(+1.61%)
Jul 11, 2019 74.52 75.78 73.30 73.71 14,298,206 -0.65(-0.87%)
Jul 10, 2019 76.83 76.91 74.08 74.36 15,074,716 -2.04(-2.67%)
Jul 09, 2019 76.44 76.84 75.84 76.40 7,506,453 -0.23(-0.30%)
Jul 08, 2019 75.98 77.03 75.93 76.63 7,924,477 -0.03(-0.04%)
Jul 05, 2019 74.20 76.72 74.10 76.66 9,220,800 +0.03(+0.04%)
Jul 03, 2019 77.07 77.23 76.05 76.63 5,290,300 -0.38(-0.49%)
Jul 02, 2019 77.28 77.48 76.62 77.01 7,077,489 -0.20(-0.26%)
Jul 01, 2019 80.67 80.76 77.08 77.21 17,705,205 +1.14(+1.50%)
Jun 28, 2019 75.66 76.44 74.81 76.07 29,217,400 +0.64(+0.85%)
Jun 27, 2019 75.34 75.90 75.17 75.43 11,151,677 +0.48(+0.64%)
Jun 26, 2019 73.76 75.69 73.65 74.95 13,807,278 +2.40(+3.31%)
Jun 25, 2019 73.23 74.14 72.52 72.55 8,952,634 -0.55(-0.75%)
Jun 24, 2019 72.97 73.45 72.20 73.10 8,892,491 +0.38(+0.52%)
Jun 21, 2019 72.31 73.17 72.31 72.72 15,244,400 -0.02(-0.03%)
Jun 20, 2019 73.19 73.67 72.23 72.74 9,871,349 +0.94(+1.31%)
Jun 19, 2019 72.37 72.62 70.80 71.80 11,996,163 -0.16(-0.22%)
Jun 18, 2019 69.69 72.39 69.67 71.96 14,507,086 +2.85(+4.12%)
Jun 17, 2019 69.09 69.98 68.90 69.11 9,410,713 +0.39(+0.57%)
Jun 14, 2019 68.35 69.12 67.90 68.72 12,119,400 -1.21(-1.73%)
Jun 13, 2019 69.97 70.49 69.38 69.93 6,788,156 +0.34(+0.49%)
Jun 12, 2019 69.53 70.37 69.20 69.59 9,388,138 -1.65(-2.32%)
Jun 11, 2019 71.58 72.22 70.27 71.24 11,832,270 +0.70(+0.99%)
Jun 10, 2019 69.00 71.46 69.00 70.54 15,228,177 +1.85(+2.69%)
Jun 07, 2019 67.69 68.78 67.30 68.69 10,495,600 +1.10(+1.63%)
Jun 06, 2019 66.92 67.97 66.26 67.59 10,780,849 +0.57(+0.85%)
Jun 05, 2019 68.04 68.33 65.83 67.02 11,775,958 -1.43(-2.09%)
Jun 04, 2019 67.61 68.50 66.70 68.45 15,862,812 +1.77(+2.65%)
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.