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 31, 2021 146.80 147.53 144.56 146.69 7,818,605 +0.75(+0.51%)
Aug 30, 2021 145.59 147.86 145.55 145.94 5,275,994 +1.09(+0.75%)
Aug 27, 2021 142.20 144.95 141.92 144.85 6,274,535 +2.47(+1.73%)
Aug 26, 2021 143.19 143.76 141.62 142.38 6,823,420 -1.49(-1.04%)
Aug 25, 2021 144.46 145.43 143.46 143.87 5,721,198 -0.59(-0.41%)
Aug 24, 2021 144.59 145.59 143.84 144.46 7,065,053 +0.33(+0.23%)
Aug 23, 2021 142.65 144.61 142.35 144.13 6,936,309 +2.04(+1.44%)
Aug 20, 2021 140.61 142.26 140.30 142.09 6,141,002 +1.48(+1.05%)
Aug 19, 2021 140.65 141.45 138.96 140.61 8,658,949 -1.57(-1.10%)
Aug 18, 2021 143.84 144.65 141.98 142.18 6,543,878 -2.23(-1.54%)
Aug 17, 2021 146.95 147.00 143.57 144.41 7,256,642 -3.72(-2.51%)
Aug 16, 2021 148.40 149.08 146.72 148.13 4,410,886 -0.51(-0.34%)
Aug 13, 2021 147.00 149.31 146.97 148.64 5,764,046 +1.49(+1.01%)
Aug 12, 2021 147.76 148.00 146.39 147.15 5,777,913 +0.47(+0.32%)
Aug 11, 2021 146.06 146.79 144.40 146.68 6,215,595 +0.77(+0.53%)
Aug 10, 2021 147.32 147.50 142.40 145.91 4,195,926 -1.01(-0.69%)
Aug 09, 2021 146.79 147.72 145.75 146.92 4,966,266 +0.64(+0.44%)
Aug 06, 2021 146.13 148.23 145.92 146.28 5,733,259 -0.55(-0.37%)
Aug 05, 2021 147.24 147.47 144.57 146.83 7,168,455 -1.39(-0.94%)
Aug 04, 2021 148.02 149.17 147.33 148.22 5,555,799 +0.27(+0.18%)
Aug 03, 2021 148.91 149.58 146.56 147.95 6,221,649 -0.91(-0.61%)
Aug 02, 2021 150.00 152.28 148.21 148.86 10,819,998 -0.94(-0.63%)
Jul 30, 2021 149.20 150.41 148.36 149.80 8,404,795 -1.18(-0.78%)
Jul 29, 2021 146.50 151.52 146.41 150.98 19,436,250 +8.54(+6.00%)
Jul 28, 2021 141.27 142.91 140.14 142.44 9,320,312 +1.51(+1.07%)
Jul 27, 2021 142.49 143.00 138.21 140.93 7,572,977 -2.57(-1.79%)
Jul 26, 2021 143.95 144.38 142.24 143.50 6,253,404 -1.38(-0.95%)
Jul 23, 2021 143.45 144.99 142.03 144.88 6,310,375 +2.44(+1.71%)
Jul 22, 2021 142.00 142.85 141.50 142.44 3,862,370 +0.27(+0.19%)
Jul 21, 2021 139.65 142.22 139.65 142.17 6,211,083 +2.62(+1.88%)
Jul 20, 2021 139.02 140.42 137.20 139.55 6,018,061 +0.76(+0.55%)
Jul 19, 2021 138.00 138.90 136.81 138.79 9,368,787 -0.92(-0.66%)
Jul 16, 2021 141.87 142.51 139.53 139.71 5,914,337 -1.75(-1.24%)
Jul 15, 2021 144.12 144.14 140.72 141.46 6,665,557 -2.32(-1.61%)
Jul 14, 2021 143.50 146.34 142.50 143.78 11,304,984 +2.60(+1.84%)
Jul 13, 2021 142.44 145.32 140.42 141.18 5,676,315 -1.29(-0.91%)
Jul 12, 2021 141.40 143.02 141.20 142.47 6,786,174 +1.04(+0.74%)
Jul 09, 2021 137.89 141.73 137.81 141.43 7,356,808 +3.14(+2.27%)
Jul 08, 2021 137.72 138.87 135.60 138.29 7,500,715 -1.68(-1.20%)
Jul 07, 2021 142.24 142.36 139.06 139.97 5,034,493 -1.22(-0.86%)
Jul 06, 2021 143.00 143.18 139.68 141.19 7,094,260 -1.39(-0.97%)
Jul 02, 2021 141.99 142.68 141.25 142.58 5,399,727 +1.78(+1.26%)
Jul 01, 2021 142.91 143.02 140.35 140.80 6,093,783 -2.13(-1.49%)
Jun 30, 2021 142.35 143.63 141.84 142.93 6,445,700 +0.31(+0.22%)
Jun 29, 2021 139.63 142.95 139.25 142.62 6,884,919 +2.90(+2.08%)
Jun 28, 2021 138.23 140.17 137.98 139.72 6,644,512 +2.07(+1.50%)
Jun 25, 2021 138.45 139.47 136.97 137.65 7,949,191 -0.27(-0.20%)
Jun 24, 2021 136.62 138.51 136.35 137.92 7,940,666 +2.40(+1.77%)
Jun 23, 2021 134.89 136.23 134.81 135.52 6,612,750 +0.44(+0.33%)
Jun 22, 2021 134.22 135.31 133.29 135.08 5,976,125 +1.12(+0.84%)
Jun 21, 2021 133.05 135.10 132.66 133.96 6,370,980 +0.96(+0.72%)
Jun 18, 2021 134.55 134.58 132.24 133.00 12,753,570 -2.35(-1.74%)
Jun 17, 2021 134.31 136.62 134.09 135.35 6,616,579 +0.40(+0.30%)
Jun 16, 2021 136.47 137.05 133.66 134.95 7,403,294 -0.63(-0.46%)
Jun 15, 2021 137.14 137.38 135.23 135.58 5,721,553 -1.73(-1.26%)
Jun 14, 2021 135.20 137.31 134.79 137.31 7,909,203 +2.69(+2.00%)
Jun 11, 2021 133.80 134.65 133.65 134.62 6,530,486 +0.40(+0.30%)
Jun 10, 2021 133.05 135.10 132.58 134.22 5,521,827 +1.33(+1.00%)
Jun 09, 2021 135.10 135.35 132.79 132.89 6,716,845 -1.31(-0.98%)
Jun 08, 2021 134.06 135.39 133.00 134.20 9,657,322 +0.88(+0.66%)
Jun 07, 2021 133.70 133.77 132.64 133.32 5,562,204 -1.02(-0.76%)
Jun 04, 2021 132.52 135.05 132.20 134.34 7,416,675 +2.56(+1.94%)
Jun 03, 2021 132.65 133.39 131.42 131.78 6,643,217 -2.04(-1.52%)
Jun 02, 2021 133.18 134.73 132.47 133.82 6,025,449 -0.12(-0.09%)
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.