Qualcomm, Inc. (NQ: QCOM )

111.06 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 141.94 143.10 141.15 142.51 8,834,396 -1.12(-0.78%)
Jul 29, 2021 139.38 144.15 139.29 143.64 20,429,712 +8.12(+6.00%)
Jul 28, 2021 134.40 135.96 133.32 135.51 9,796,709 +1.44(+1.07%)
Jul 27, 2021 135.56 136.05 131.49 134.08 7,960,061 -2.44(-1.79%)
Jul 26, 2021 136.95 137.36 135.32 136.52 6,573,039 -1.31(-0.95%)
Jul 23, 2021 136.47 137.94 135.12 137.84 6,632,922 +2.32(+1.71%)
Jul 22, 2021 135.09 135.90 134.62 135.51 4,059,790 +0.26(+0.19%)
Jul 21, 2021 132.86 135.30 132.86 135.26 6,528,555 +2.49(+1.88%)
Jul 20, 2021 132.26 133.59 130.53 132.76 6,325,667 +0.72(+0.55%)
Jul 19, 2021 131.29 132.14 130.16 132.04 9,847,662 -0.88(-0.66%)
Jul 16, 2021 134.97 135.58 132.75 132.92 6,216,641 -1.66(-1.24%)
Jul 15, 2021 137.11 137.13 133.88 134.58 7,006,259 -2.18(-1.59%)
Jul 14, 2021 136.52 139.22 135.57 136.76 11,882,825 +2.44(+1.82%)
Jul 13, 2021 135.51 138.25 133.59 134.31 5,966,453 -1.23(-0.91%)
Jul 12, 2021 134.52 136.06 134.33 135.54 7,133,041 +0.99(+0.74%)
Jul 09, 2021 131.19 134.84 131.11 134.55 7,732,843 +2.99(+2.27%)
Jul 08, 2021 131.02 132.12 129.01 131.56 7,884,105 -1.60(-1.20%)
Jul 07, 2021 135.32 135.44 132.30 133.16 5,291,825 -1.16(-0.86%)
Jul 06, 2021 136.05 136.22 132.89 134.32 7,456,875 -1.32(-0.98%)
Jul 02, 2021 135.09 135.74 134.38 135.65 5,675,728 +1.69(+1.26%)
Jul 01, 2021 135.96 136.06 133.53 133.95 6,405,259 -2.03(-1.49%)
Jun 30, 2021 135.43 136.64 134.94 135.98 6,775,164 +0.29(+0.22%)
Jun 29, 2021 132.84 136.00 132.48 135.69 7,236,833 +2.76(+2.08%)
Jun 28, 2021 131.51 133.35 131.27 132.93 6,984,138 +1.97(+1.50%)
Jun 25, 2021 131.72 132.69 130.31 130.96 8,355,504 -0.26(-0.20%)
Jun 24, 2021 129.98 131.77 129.72 131.21 8,346,544 +2.28(+1.77%)
Jun 23, 2021 128.33 129.60 128.25 128.93 6,950,753 +0.42(+0.33%)
Jun 22, 2021 127.69 128.73 126.81 128.51 6,281,587 +1.06(+0.84%)
Jun 21, 2021 126.58 128.53 126.21 127.45 6,696,625 +0.91(+0.72%)
Jun 18, 2021 128.01 128.04 125.81 126.53 13,405,454 -2.24(-1.74%)
Jun 17, 2021 127.78 129.98 127.57 128.77 6,954,778 +0.38(+0.30%)
Jun 16, 2021 129.83 130.38 127.16 128.39 7,781,705 -0.60(-0.46%)
Jun 15, 2021 130.47 130.70 128.65 128.99 6,014,003 -1.65(-1.26%)
Jun 14, 2021 128.62 130.63 128.23 130.63 8,313,473 +2.56(+2.00%)
Jun 11, 2021 127.29 128.10 127.15 128.07 6,864,284 +0.38(+0.30%)
Jun 10, 2021 126.58 128.53 126.13 127.69 5,804,069 +1.27(+1.00%)
Jun 09, 2021 128.53 128.77 126.33 126.43 7,060,169 -1.25(-0.98%)
Jun 08, 2021 127.54 128.81 126.53 127.67 10,150,945 +0.84(+0.66%)
Jun 07, 2021 127.20 127.27 126.19 126.84 5,846,509 -0.97(-0.76%)
Jun 04, 2021 126.08 128.48 125.77 127.81 7,795,770 +2.44(+1.94%)
Jun 03, 2021 126.20 126.90 125.03 125.37 6,982,777 -1.94(-1.52%)
Jun 02, 2021 126.70 128.18 126.03 127.31 6,333,433 +0.53(+0.42%)
Jun 01, 2021 127.88 128.80 126.39 126.78 7,457,484 -0.57(-0.45%)
May 28, 2021 126.98 128.39 126.79 127.35 7,441,916 +0.85(+0.67%)
May 27, 2021 125.63 127.44 125.62 126.50 7,795,575 +0.52(+0.41%)
May 26, 2021 126.71 127.33 125.15 125.97 7,035,237 -0.62(-0.49%)
May 25, 2021 126.40 127.12 125.70 126.60 7,681,085 +0.79(+0.63%)
May 24, 2021 124.31 126.84 124.31 125.81 8,693,719 +1.37(+1.10%)
May 21, 2021 125.08 125.60 123.51 124.43 9,163,840 -1.12(-0.89%)
May 20, 2021 124.50 126.16 124.43 125.55 9,727,795 +1.86(+1.51%)
May 19, 2021 120.39 123.84 119.69 123.69 8,571,472 +1.67(+1.37%)
May 18, 2021 123.66 124.22 121.91 122.02 9,133,816 -0.84(-0.69%)
May 17, 2021 122.38 122.89 120.88 122.86 6,249,613 -0.33(-0.27%)
May 14, 2021 121.75 124.39 120.98 123.19 10,210,226 +2.88(+2.39%)
May 13, 2021 120.32 121.61 119.14 120.31 11,235,069 +2.36(+2.00%)
May 12, 2021 119.29 120.33 117.07 117.96 14,289,029 -3.55(-2.92%)
May 11, 2021 118.55 121.69 118.10 121.51 12,621,664 -0.54(-0.44%)
May 10, 2021 128.75 129.33 121.93 122.05 20,643,360 -8.43(-6.46%)
May 07, 2021 129.62 131.28 129.00 130.48 7,283,160 +1.75(+1.36%)
May 06, 2021 127.30 129.24 125.98 128.73 8,823,801 +1.28(+1.00%)
May 05, 2021 128.81 129.16 126.94 127.45 6,639,564 +0.50(+0.40%)
May 04, 2021 128.73 128.73 125.34 126.95 12,671,623 -3.13(-2.41%)
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.