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 29, 2011 54.39 55.37 54.06 54.78 15,256,109 -0.21(-0.38%)
Jul 28, 2011 54.71 55.61 54.46 54.99 11,737,399 +0.40(+0.73%)
Jul 27, 2011 56.00 56.15 54.39 54.59 15,637,936 -1.95(-3.45%)
Jul 26, 2011 56.85 56.99 56.30 56.54 10,082,697 -0.27(-0.48%)
Jul 25, 2011 56.92 57.51 56.66 56.81 11,346,808 -0.65(-1.13%)
Jul 22, 2011 57.11 57.71 56.76 57.46 13,588,339 +0.52(+0.92%)
Jul 21, 2011 56.00 57.25 55.87 56.94 24,125,825 -0.36(-0.64%)
Jul 20, 2011 58.69 59.40 57.10 57.30 27,485,962 +0.32(+0.56%)
Jul 19, 2011 55.99 57.24 55.87 56.98 14,976,958 +1.70(+3.08%)
Jul 18, 2011 54.87 55.31 54.53 55.28 16,180,358 +0.32(+0.58%)
Jul 15, 2011 55.05 55.50 54.64 54.96 17,685,533 +0.04(+0.07%)
Jul 14, 2011 56.10 56.44 54.29 54.92 19,155,059 -1.17(-2.09%)
Jul 13, 2011 57.05 57.09 56.01 56.09 18,093,289 -0.43(-0.76%)
Jul 12, 2011 58.26 58.59 56.21 56.52 23,140,455 -1.72(-2.95%)
Jul 11, 2011 58.73 58.93 57.76 58.24 12,988,288 -1.12(-1.89%)
Jul 08, 2011 58.79 59.37 58.08 59.36 12,388,838 +0.10(+0.17%)
Jul 07, 2011 58.90 59.48 58.86 59.26 12,644,712 +0.56(+0.95%)
Jul 06, 2011 57.88 58.75 57.88 58.70 11,169,506 +0.56(+0.96%)
Jul 05, 2011 57.75 58.25 57.51 58.14 10,859,626 +0.26(+0.45%)
Jul 01, 2011 56.79 57.98 56.44 57.88 12,142,000 +1.09(+1.92%)
Jun 30, 2011 55.66 56.85 55.51 56.79 12,462,962 +1.36(+2.45%)
Jun 29, 2011 55.60 55.93 55.25 55.43 11,919,308 -0.02(-0.04%)
Jun 28, 2011 54.83 55.67 54.71 55.45 9,555,995 +0.70(+1.28%)
Jun 27, 2011 54.08 55.11 53.64 54.75 9,797,874 +0.56(+1.03%)
Jun 24, 2011 54.77 54.96 54.09 54.19 9,494,322 -0.77(-1.40%)
Jun 23, 2011 53.12 54.98 53.06 54.96 15,571,514 +0.97(+1.79%)
Jun 22, 2011 54.14 54.41 53.67 53.99 9,110,210 -0.44(-0.80%)
Jun 21, 2011 53.66 54.99 53.15 54.43 12,010,052 +0.95(+1.78%)
Jun 20, 2011 53.14 53.53 52.13 53.48 14,745,943 +0.79(+1.50%)
Jun 17, 2011 53.92 54.30 52.60 52.69 25,247,424 -0.30(-0.57%)
Jun 16, 2011 54.12 54.21 52.42 52.99 19,464,408 -1.11(-2.05%)
Jun 15, 2011 55.23 55.56 53.80 54.10 16,790,275 -1.48(-2.66%)
Jun 14, 2011 54.87 55.87 54.75 55.58 12,006,028 +1.18(+2.17%)
Jun 13, 2011 54.79 54.89 54.24 54.40 10,670,761 -0.20(-0.37%)
Jun 10, 2011 55.70 55.74 54.35 54.60 14,544,029 -1.27(-2.27%)
Jun 09, 2011 56.13 56.47 55.68 55.87 9,161,509 -0.43(-0.76%)
Jun 08, 2011 56.24 56.52 55.52 56.30 12,157,948 -0.21(-0.37%)
Jun 07, 2011 56.62 57.08 56.47 56.51 10,225,197 +0.03(+0.05%)
Jun 06, 2011 57.23 57.49 56.42 56.48 10,121,418 -0.56(-0.98%)
Jun 03, 2011 57.12 58.16 56.95 57.04 12,474,744 +0.73(+1.30%)
May 24, 2011 56.51 57.01 55.95 56.31 10,251,704 -0.07(-0.12%)
May 23, 2011 56.49 56.70 55.92 56.38 12,499,534 -1.00(-1.74%)
May 20, 2011 57.22 57.75 57.03 57.38 15,277,053 +0.08(+0.14%)
May 19, 2011 56.62 57.67 56.62 57.30 11,905,380 +0.85(+1.51%)
May 18, 2011 56.23 56.78 55.77 56.45 12,428,965 +0.10(+0.18%)
May 17, 2011 56.38 56.49 55.66 56.35 13,989,728 -0.35(-0.62%)
May 16, 2011 57.18 57.76 56.48 56.70 13,330,183 -0.42(-0.74%)
May 13, 2011 57.34 57.83 56.77 57.12 11,209,238 -0.22(-0.38%)
May 12, 2011 56.26 57.65 56.14 57.34 10,916,156 +0.75(+1.33%)
May 11, 2011 56.82 57.72 56.19 56.59 11,009,196 -0.32(-0.56%)
May 10, 2011 56.94 57.10 56.34 56.91 9,149,681 +0.25(+0.44%)
May 09, 2011 56.75 56.92 55.99 56.66 8,056,087 +0.09(+0.16%)
May 06, 2011 56.75 57.54 56.33 56.57 10,728,888 +0.44(+0.78%)
May 05, 2011 55.64 56.82 55.59 56.13 11,021,231 +0.05(+0.09%)
May 04, 2011 56.32 57.01 55.42 56.08 12,761,071 -0.41(-0.73%)
May 03, 2011 57.31 57.54 55.96 56.49 11,719,572 -0.75(-1.31%)
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.