Stock Quote

Qualcomm, Inc. (NQ: QCOM )

177.03 USD +1.40 (+0.80%)
Official Closing Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 71.51 73.26 71.25 72.03 20,080,800 +0.32(+0.45%)
Sep 27, 2018 72.18 72.68 71.47 71.71 12,497,471 -0.05(-0.07%)
Sep 26, 2018 72.68 73.26 71.58 71.76 11,305,975 -0.98(-1.35%)
Sep 25, 2018 72.64 73.57 72.58 72.74 20,741,862 -0.84(-1.14%)
Sep 24, 2018 73.08 73.85 72.80 73.58 15,446,075 -0.12(-0.16%)
Sep 21, 2018 74.83 74.87 73.13 73.70 23,465,800 -0.90(-1.21%)
Sep 20, 2018 74.48 75.11 74.21 74.60 12,013,545 +0.54(+0.73%)
Sep 19, 2018 75.37 75.37 73.77 74.06 12,383,037 -0.66(-0.88%)
Sep 18, 2018 73.80 76.50 73.51 74.72 11,690,907 +1.48(+2.02%)
Sep 17, 2018 74.84 75.28 73.11 73.24 11,557,360 -1.85(-2.46%)
Sep 14, 2018 74.53 76.04 74.41 75.09 13,450,600 +0.48(+0.64%)
Sep 13, 2018 73.68 75.36 73.48 74.61 24,593,647 +2.86(+3.99%)
Sep 12, 2018 72.09 72.50 70.02 71.75 12,637,111 -0.76(-1.05%)
Sep 11, 2018 71.84 72.66 71.81 72.51 9,500,109 +0.19(+0.26%)
Sep 10, 2018 70.67 72.75 70.50 72.32 14,634,011 +1.94(+2.76%)
Sep 07, 2018 69.84 70.62 69.61 70.38 24,421,900 +0.02(+0.03%)
Sep 06, 2018 70.85 71.35 70.19 70.36 11,996,807 -0.53(-0.75%)
Sep 05, 2018 69.80 71.07 69.31 70.89 15,308,753 +0.91(+1.30%)
Sep 04, 2018 68.74 70.11 68.71 69.98 13,023,520 +1.27(+1.85%)
Aug 31, 2018 68.71 68.71 68.71 0 +0.57(+0.84%)
Aug 30, 2018 68.97 69.16 68.00 68.14 12,025,263 -1.06(-1.53%)
Aug 29, 2018 69.67 70.07 69.14 69.20 11,873,560 -0.58(-0.83%)
Aug 28, 2018 68.56 70.49 67.92 69.78 24,951,592 +2.44(+3.62%)
Aug 27, 2018 67.37 67.48 67.21 67.34 12,577,994 +0.19(+0.28%)
Aug 24, 2018 67.00 67.36 66.94 67.15 16,001,300 +0.29(+0.43%)
Aug 23, 2018 66.98 67.29 66.80 66.86 12,038,376 +0.02(+0.03%)
Aug 22, 2018 66.22 67.08 66.21 66.84 13,860,302 +0.29(+0.44%)
Aug 21, 2018 66.09 66.78 66.03 66.55 12,180,881 +0.39(+0.59%)
Aug 20, 2018 66.33 66.59 65.74 66.16 13,966,895 +0.10(+0.15%)
Aug 17, 2018 65.50 66.19 65.12 66.06 15,170,400 +0.30(+0.46%)
Aug 16, 2018 65.86 66.10 65.53 65.76 9,958,768 +0.08(+0.12%)
Aug 15, 2018 65.14 65.82 64.54 65.68 13,524,848 +0.25(+0.38%)
Aug 14, 2018 65.09 65.62 64.77 65.43 7,844,231 +0.59(+0.91%)
Aug 13, 2018 65.15 65.23 64.65 64.84 7,092,347 +0.02(+0.03%)
Aug 10, 2018 64.65 64.93 64.49 64.82 8,735,900 -0.26(-0.40%)
Aug 09, 2018 65.10 65.30 64.92 65.08 6,629,887 -0.08(-0.12%)
Aug 08, 2018 65.21 65.55 65.12 65.16 7,912,214 -0.28(-0.43%)
Aug 07, 2018 65.93 65.93 65.25 65.44 7,810,862 -0.29(-0.44%)
Aug 06, 2018 65.86 66.02 65.33 65.73 10,878,770 +0.33(+0.50%)
Aug 03, 2018 64.74 65.61 64.67 65.40 7,809,500 +0.63(+0.97%)
Aug 02, 2018 63.96 65.04 63.64 64.77 10,617,466 +0.42(+0.65%)
Aug 01, 2018 63.55 64.87 63.55 64.35 10,706,192 +0.26(+0.41%)
Jul 31, 2018 63.83 64.65 63.50 64.09 22,350,567 +2.05(+3.30%)
Jul 30, 2018 62.65 62.98 61.92 62.04 9,546,890 -0.65(-1.04%)
Jul 27, 2018 63.22 63.51 62.22 62.69 13,488,800 -0.89(-1.40%)
Jul 26, 2018 63.05 63.76 61.26 63.58 31,020,679 +4.16(+7.00%)
Jul 25, 2018 58.55 59.49 57.76 59.42 13,181,716 +0.57(+0.97%)
Jul 24, 2018 59.35 59.59 58.45 58.85 6,637,232 -0.23(-0.39%)
Jul 23, 2018 58.40 59.21 57.81 59.08 8,011,821 +0.47(+0.80%)
Jul 20, 2018 58.98 59.18 58.40 58.61 10,861,386 -0.70(-1.18%)
Jul 19, 2018 58.71 59.59 58.67 59.31 8,149,300 +0.55(+0.94%)
Jul 18, 2018 59.00 59.00 58.37 58.76 6,795,436 -0.15(-0.25%)
Jul 17, 2018 57.92 58.91 57.62 58.91 7,560,331 +0.56(+0.96%)
Jul 16, 2018 58.42 58.84 58.06 58.35 5,906,404 -0.04(-0.07%)
Jul 13, 2018 58.39 5,266,139 +0.07(+0.12%)
Jul 12, 2018 57.85 58.49 57.31 58.32 8,426,604 +1.02(+1.78%)
Jul 11, 2018 57.43 58.01 56.74 57.30 8,700,225 -1.07(-1.83%)
Jul 10, 2018 58.06 58.47 57.95 58.37 6,842,897 +0.33(+0.57%)
Jul 09, 2018 58.06 58.30 57.23 58.04 4,575,520 +0.20(+0.35%)
Jul 06, 2018 58.07 57.04 57.84 8,806,155 +0.46(+0.80%)
Jul 05, 2018 55.70 57.43 55.65 57.38 11,727,549 +2.05(+3.71%)
Jul 03, 2018 55.33 55.33 55.33 0 -0.85(-1.51%)
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.