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 (%)
Apr 30, 2021 141.07 142.09 138.26 138.80 11,374,500 -3.88(-2.72%)
Apr 29, 2021 145.01 145.30 140.67 142.68 20,499,532 +6.11(+4.47%)
Apr 28, 2021 138.17 138.27 135.75 136.57 13,092,878 -1.44(-1.04%)
Apr 27, 2021 138.71 139.38 136.98 138.01 9,283,340 -0.95(-0.68%)
Apr 26, 2021 135.33 139.69 135.12 138.96 9,714,714 +3.53(+2.61%)
Apr 23, 2021 133.74 136.11 133.54 135.43 7,669,000 +2.46(+1.85%)
Apr 22, 2021 135.37 135.96 132.47 132.97 8,344,466 -3.22(-2.36%)
Apr 21, 2021 132.82 136.37 132.50 136.19 7,237,500 +2.79(+2.09%)
Apr 20, 2021 134.55 134.78 132.79 133.40 7,472,555 -1.85(-1.37%)
Apr 19, 2021 136.90 137.05 134.09 135.25 8,726,368 -2.96(-2.14%)
Apr 16, 2021 137.62 139.01 136.65 138.21 6,583,800 +0.37(+0.27%)
Apr 15, 2021 136.00 137.99 135.57 137.84 11,730,775 +3.09(+2.29%)
Apr 14, 2021 137.08 137.84 133.91 134.75 9,966,181 -2.55(-1.86%)
Apr 13, 2021 138.38 138.77 135.75 137.30 9,224,338 -0.14(-0.10%)
Apr 12, 2021 138.86 139.89 136.05 137.44 10,354,719 -3.13(-2.23%)
Apr 09, 2021 139.90 140.68 138.88 140.57 6,033,100 +0.23(+0.16%)
Apr 08, 2021 140.00 140.37 138.81 140.34 7,303,577 +0.91(+0.65%)
Apr 07, 2021 138.33 139.95 137.40 139.43 6,956,741 +1.37(+0.99%)
Apr 06, 2021 139.85 140.23 137.63 138.06 9,096,699 -2.27(-1.62%)
Apr 05, 2021 139.04 140.50 138.23 140.33 12,560,574 +2.54(+1.84%)
Apr 01, 2021 134.50 138.43 133.60 137.79 14,069,500 +5.20(+3.92%)
Mar 31, 2021 130.96 133.52 130.57 132.59 8,359,074 +2.48(+1.91%)
Mar 30, 2021 130.17 131.24 129.07 130.11 7,094,420 -1.16(-0.88%)
Mar 29, 2021 132.54 133.34 129.77 131.27 9,749,141 -1.72(-1.29%)
Mar 26, 2021 127.06 133.35 127.04 132.99 11,071,500 +5.71(+4.49%)
Mar 25, 2021 126.66 127.64 124.39 127.28 10,457,187 +0.10(+0.08%)
Mar 24, 2021 132.99 133.06 127.11 127.18 10,949,639 -5.34(-4.03%)
Mar 23, 2021 134.00 134.35 131.41 132.52 7,424,962 -1.57(-1.17%)
Mar 22, 2021 132.96 135.55 132.60 134.09 9,035,130 +3.07(+2.34%)
Mar 19, 2021 129.79 132.48 129.17 131.02 17,599,800 +1.27(+0.98%)
Mar 18, 2021 132.44 133.60 129.66 129.75 9,582,121 -4.17(-3.11%)
Mar 17, 2021 131.31 135.60 129.68 133.92 10,775,025 +0.27(+0.20%)
Mar 16, 2021 132.89 135.44 132.29 133.65 10,433,634 +2.01(+1.53%)
Mar 15, 2021 130.06 131.76 129.12 131.64 7,808,605 +1.66(+1.28%)
Mar 12, 2021 129.90 130.33 127.62 129.98 9,365,600 -1.76(-1.34%)
Mar 11, 2021 131.01 133.24 130.01 131.74 11,903,256 +3.87(+3.03%)
Mar 10, 2021 130.67 131.10 127.64 127.87 12,484,491 -1.24(-0.96%)
Mar 09, 2021 127.39 129.92 126.33 129.11 13,098,454 +5.91(+4.80%)
Mar 08, 2021 129.00 129.77 122.99 123.20 15,243,519 -6.55(-5.05%)
Mar 05, 2021 130.92 131.17 125.40 129.75 13,292,000 +1.95(+1.53%)
Mar 04, 2021 132.35 134.20 126.58 127.80 15,774,258 -3.86(-2.93%)
Mar 03, 2021 135.60 136.18 131.54 131.66 14,850,796 -5.38(-3.93%)
Mar 02, 2021 140.00 140.10 136.77 137.04 8,687,101 -2.45(-1.76%)
Mar 01, 2021 137.50 139.63 136.46 139.49 9,421,396 +3.30(+2.42%)
Feb 26, 2021 136.76 138.15 134.70 136.19 11,772,500 +0.66(+0.49%)
Feb 25, 2021 139.56 140.83 135.02 135.53 12,669,952 -5.57(-3.95%)
Feb 24, 2021 136.40 141.18 135.09 141.10 13,135,960 +3.98(+2.90%)
Feb 23, 2021 136.38 138.48 134.44 137.12 14,413,175 -2.34(-1.68%)
Feb 22, 2021 142.25 144.12 139.08 139.46 12,745,054 -5.48(-3.78%)
Feb 19, 2021 144.78 145.85 143.49 144.94 10,012,400 +1.03(+0.72%)
Feb 18, 2021 143.54 144.70 142.96 143.91 8,404,829 -0.84(-0.58%)
Feb 17, 2021 145.82 146.89 143.42 144.75 11,938,960 -2.41(-1.64%)
Feb 16, 2021 149.00 149.74 146.06 147.16 10,205,490 -0.82(-0.55%)
Feb 12, 2021 145.57 151.40 144.87 147.98 9,155,200 +2.42(+1.66%)
Feb 11, 2021 145.78 146.57 143.53 145.56 11,593,344 +0.06(+0.04%)
Feb 10, 2021 147.62 147.75 144.37 145.50 11,688,813 -0.61(-0.42%)
Feb 09, 2021 147.55 148.50 145.90 146.11 11,660,515 -1.27(-0.86%)
Feb 08, 2021 147.10 147.60 145.30 147.38 12,161,455 +1.54(+1.06%)
Feb 05, 2021 148.85 148.90 144.62 145.84 24,695,400 -2.13(-1.44%)
Feb 04, 2021 150.18 151.78 145.20 147.97 46,087,896 -14.33(-8.83%)
Feb 03, 2021 167.58 167.58 161.80 162.30 13,733,297 -2.48(-1.51%)
Feb 02, 2021 164.51 165.38 161.30 164.78 6,907,414 +3.20(+1.98%)
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.