Stock Quote

Qualcomm, Inc. (NQ: QCOM )

183.74 USD +8.00 (+4.55%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 179.48 184.07 179.17 183.74 10,428,297 +8.00(+4.55%)
Nov 26, 2021 175.66 180.25 175.06 175.74 7,835,932 -4.00(-2.22%)
Nov 24, 2021 179.52 180.78 177.33 179.74 7,886,158 -1.20(-0.66%)
Nov 23, 2021 180.34 181.33 177.02 180.94 10,696,721 -0.04(-0.02%)
Nov 22, 2021 181.11 188.77 180.98 180.98 16,033,350 -3.97(-2.14%)
Nov 19, 2021 184.69 186.60 182.30 184.95 11,891,474 -0.26(-0.14%)
Nov 18, 2021 185.24 186.64 185.21 185.21 15,512,103 +1.67(+0.91%)
Nov 17, 2021 180.79 186.33 178.63 183.54 21,663,737 +1.73(+0.95%)
Nov 16, 2021 168.11 183.73 167.08 181.81 33,276,305 +13.30(+7.89%)
Nov 15, 2021 166.50 169.94 165.81 168.51 12,305,329 +3.57(+2.16%)
Nov 12, 2021 165.00 166.02 164.33 164.94 7,370,988 +0.52(+0.32%)
Nov 11, 2021 161.80 165.56 161.39 164.42 7,615,315 -1.08(-0.65%)
Nov 10, 2021 165.09 165.50 11,322,767 -0.43(-0.26%)
Nov 09, 2021 166.51 169.52 164.38 165.93 12,344,074 +0.08(+0.05%)
Nov 08, 2021 163.21 167.71 161.28 165.85 14,527,239 +2.82(+1.73%)
Nov 05, 2021 157.07 168.55 155.91 163.03 27,226,586 +6.92(+4.43%)
Nov 04, 2021 156.32 159.58 153.30 156.11 48,303,508 +17.63(+12.73%)
Nov 03, 2021 135.75 138.85 135.04 138.48 13,120,668 +3.25(+2.40%)
Nov 02, 2021 134.55 135.73 134.12 135.23 7,318,997 +0.42(+0.31%)
Nov 01, 2021 132.44 134.87 133.41 134.81 6,902,511 +1.77(+1.33%)
Oct 29, 2021 132.86 133.68 132.45 133.04 5,282,860 -0.65(-0.49%)
Oct 28, 2021 131.99 133.83 133.69 5,016,094 +2.49(+1.90%)
Oct 27, 2021 131.94 132.36 130.51 131.20 5,088,753 -0.74(-0.56%)
Oct 26, 2021 132.90 131.94 5,802,585 -0.04(-0.03%)
Oct 25, 2021 131.82 133.17 131.30 131.98 4,875,623 +0.36(+0.27%)
Oct 22, 2021 132.90 131.43 131.62 5,216,159 -1.43(-1.07%)
Oct 21, 2021 132.00 133.26 131.40 133.05 4,577,304 +0.89(+0.67%)
Oct 20, 2021 132.50 133.01 131.26 132.16 4,802,670 -0.34(-0.26%)
Oct 19, 2021 131.02 132.80 130.32 132.50 7,326,165 +2.38(+1.83%)
Oct 18, 2021 129.32 130.27 128.24 130.12 5,289,580 -0.08(-0.06%)
Oct 15, 2021 129.02 130.48 128.68 130.20 7,609,677 +1.53(+1.19%)
Oct 14, 2021 126.16 129.30 125.99 128.67 10,638,375 +3.63(+2.90%)
Oct 13, 2021 125.20 126.32 123.52 125.04 12,376,598 +2.09(+1.70%)
Oct 12, 2021 125.38 125.47 122.17 122.95 10,487,947 -1.99(-1.59%)
Oct 11, 2021 126.06 127.23 124.88 124.94 6,286,022 -1.61(-1.27%)
Oct 08, 2021 128.59 128.59 126.21 126.55 6,920,524 -1.29(-1.01%)
Oct 07, 2021 129.26 130.72 127.59 127.84 8,009,277 -0.22(-0.17%)
Oct 06, 2021 126.55 128.27 126.07 128.06 8,511,394 +0.53(+0.42%)
Oct 05, 2021 126.13 128.77 125.69 127.53 9,242,860 +0.85(+0.67%)
Oct 04, 2021 128.92 129.79 125.92 126.68 8,469,778 -2.03(-1.58%)
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.