Stock Quote

Qualcomm, Inc. (NQ: QCOM )

179.82 USD -0.74 (-0.41%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 78.70 81.20 77.90 80.88 10,562,400 +2.77(+3.55%)
May 28, 2020 80.24 81.48 77.73 78.11 11,166,595 -1.18(-1.49%)
May 27, 2020 78.27 79.32 76.16 79.29 9,124,965 +1.27(+1.63%)
May 26, 2020 80.19 80.57 77.78 78.02 10,066,181 -0.68(-0.86%)
May 22, 2020 78.26 78.76 77.29 78.70 5,530,300 +0.70(+0.90%)
May 21, 2020 79.47 80.09 77.87 78.00 8,133,822 -2.63(-3.26%)
May 20, 2020 79.96 81.96 79.69 80.63 11,377,322 +2.54(+3.25%)
May 19, 2020 79.75 80.15 78.00 78.09 8,118,012 -1.85(-2.31%)
May 18, 2020 77.27 80.18 77.21 79.94 13,195,035 +4.17(+5.50%)
May 15, 2020 74.67 77.70 74.37 75.77 29,597,700 -4.10(-5.13%)
May 14, 2020 77.50 80.00 76.47 79.87 9,954,566 +1.87(+2.40%)
May 13, 2020 78.86 79.51 76.75 78.00 9,581,183 -0.42(-0.54%)
May 12, 2020 81.29 81.79 78.40 78.42 7,312,535 -2.06(-2.56%)
May 11, 2020 80.29 81.27 79.54 80.48 6,599,345 -0.08(-0.10%)
May 08, 2020 79.70 81.09 79.36 80.56 7,892,200 +1.73(+2.19%)
May 07, 2020 79.70 80.17 78.26 78.83 7,294,477 -0.04(-0.05%)
May 06, 2020 78.81 80.14 78.52 78.87 8,174,595 +1.24(+1.60%)
May 05, 2020 76.75 78.81 76.56 77.63 7,539,384 +1.95(+2.58%)
May 04, 2020 75.16 75.94 74.09 75.68 7,202,639 +0.04(+0.05%)
May 01, 2020 76.85 77.59 74.68 75.64 9,742,100 -3.03(-3.85%)
Apr 30, 2020 80.27 80.87 77.28 78.67 17,110,672 -0.30(-0.38%)
Apr 29, 2020 77.17 79.24 76.83 78.97 11,943,431 +3.68(+4.89%)
Apr 28, 2020 77.11 77.78 75.16 75.29 6,247,324 -0.69(-0.91%)
Apr 27, 2020 76.59 77.82 75.49 75.98 7,218,784 -0.06(-0.08%)
Apr 24, 2020 73.92 76.11 73.66 76.04 6,073,800 +2.23(+3.02%)
Apr 23, 2020 75.00 76.17 73.76 73.81 7,659,117 -0.87(-1.16%)
Apr 22, 2020 73.79 75.34 72.75 74.68 7,366,919 +2.84(+3.95%)
Apr 21, 2020 73.31 73.97 71.75 71.84 9,272,759 -2.47(-3.32%)
Apr 20, 2020 75.02 76.23 74.10 74.31 7,217,149 -1.86(-2.44%)
Apr 17, 2020 77.32 78.25 75.48 76.17 9,925,900 -0.68(-0.88%)
Apr 16, 2020 76.86 77.69 75.38 76.85 8,798,185 +0.86(+1.13%)
Apr 15, 2020 75.86 76.34 74.03 75.99 9,950,755 -1.56(-2.01%)
Apr 14, 2020 75.00 77.67 74.97 77.55 11,311,933 +4.25(+5.80%)
Apr 13, 2020 71.71 73.51 71.44 73.30 7,895,341 +1.72(+2.40%)
Apr 09, 2020 74.62 74.84 70.00 71.58 15,465,000 -1.75(-2.39%)
Apr 08, 2020 73.70 74.38 72.42 73.33 10,694,292 +0.60(+0.82%)
Apr 07, 2020 73.31 74.90 70.86 72.73 11,283,850 +1.78(+2.51%)
Apr 06, 2020 68.50 71.37 67.65 70.95 12,148,731 +5.72(+8.77%)
Apr 03, 2020 67.68 68.69 64.55 65.23 8,600,700 -2.79(-4.10%)
Apr 02, 2020 65.87 68.26 65.31 68.02 15,430,297 +2.12(+3.22%)
Apr 01, 2020 65.00 68.70 65.00 65.90 14,166,619 -1.75(-2.59%)
Mar 31, 2020 69.30 70.36 66.66 67.65 13,214,889 -1.38(-2.00%)
Mar 30, 2020 67.19 69.50 66.06 69.03 9,880,341 +2.44(+3.66%)
Mar 27, 2020 66.50 69.12 65.93 66.59 9,739,000 -2.39(-3.46%)
Mar 26, 2020 64.00 69.65 63.25 68.98 15,826,537 +5.90(+9.35%)
Mar 25, 2020 65.90 66.96 62.46 63.08 15,965,115 -2.38(-3.64%)
Mar 24, 2020 66.00 67.62 62.19 65.46 18,956,282 +2.93(+4.69%)
Mar 23, 2020 61.55 64.86 59.11 62.53 14,910,219 +1.62(+2.66%)
Mar 20, 2020 65.03 67.98 60.79 60.91 16,591,400 -4.09(-6.29%)
Mar 19, 2020 61.12 67.55 59.04 65.00 17,118,480 +3.81(+6.23%)
Mar 18, 2020 63.56 65.56 58.00 61.19 18,372,361 -7.67(-11.14%)
Mar 17, 2020 65.91 69.81 62.20 68.86 16,860,958 +3.34(+5.10%)
Mar 16, 2020 68.28 71.17 64.46 65.52 16,127,611 -10.29(-13.57%)
Mar 13, 2020 71.18 76.67 67.26 75.81 15,971,400 +8.79(+13.12%)
Mar 12, 2020 69.52 72.53 67.00 67.02 19,383,618 -7.60(-10.18%)
Mar 11, 2020 76.29 77.79 73.72 74.62 13,383,623 -4.27(-5.41%)
Mar 10, 2020 74.80 79.04 74.16 78.89 13,613,972 +6.25(+8.60%)
Mar 09, 2020 72.40 76.10 71.83 72.64 13,896,841 -4.83(-6.23%)
Mar 06, 2020 76.33 78.08 75.83 77.47 11,536,500 -1.70(-2.15%)
Mar 05, 2020 79.46 81.37 78.70 79.17 9,395,130 -2.63(-3.22%)
Mar 04, 2020 79.12 81.91 78.05 81.80 9,892,104 +3.24(+4.12%)
Mar 03, 2020 80.82 82.65 77.83 78.56 16,334,666 -2.00(-2.48%)
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.