Stock Quote

Qualcomm, Inc. (NQ: QCOM )

176.51 USD -0.52 (-0.29%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 149.20 150.41 148.36 149.80 8,404,795 -1.18(-0.78%)
Jul 29, 2021 146.50 151.52 146.41 150.98 19,436,250 +8.54(+6.00%)
Jul 28, 2021 141.27 142.91 140.14 142.44 9,320,312 +1.51(+1.07%)
Jul 27, 2021 142.49 143.00 138.21 140.93 7,572,977 -2.57(-1.79%)
Jul 26, 2021 143.95 144.38 142.24 143.50 6,253,404 -1.38(-0.95%)
Jul 23, 2021 143.45 144.99 142.03 144.88 6,310,375 +2.44(+1.71%)
Jul 22, 2021 142.00 142.85 141.50 142.44 3,862,370 +0.27(+0.19%)
Jul 21, 2021 139.65 142.22 139.65 142.17 6,211,083 +2.62(+1.88%)
Jul 20, 2021 139.02 140.42 137.20 139.55 6,018,061 +0.76(+0.55%)
Jul 19, 2021 138.00 138.90 136.81 138.79 9,368,787 -0.92(-0.66%)
Jul 16, 2021 141.87 142.51 139.53 139.71 5,914,337 -1.75(-1.24%)
Jul 15, 2021 144.12 144.14 140.72 141.46 6,665,557 -2.32(-1.61%)
Jul 14, 2021 143.50 146.34 142.50 143.78 11,304,984 +2.60(+1.84%)
Jul 13, 2021 142.44 145.32 140.42 141.18 5,676,315 -1.29(-0.91%)
Jul 12, 2021 141.40 143.02 141.20 142.47 6,786,174 +1.04(+0.74%)
Jul 09, 2021 137.89 141.73 137.81 141.43 7,356,808 +3.14(+2.27%)
Jul 08, 2021 137.72 138.87 135.60 138.29 7,500,715 -1.68(-1.20%)
Jul 07, 2021 142.24 142.36 139.06 139.97 5,034,493 -1.22(-0.86%)
Jul 06, 2021 143.00 143.18 139.68 141.19 7,094,260 -1.39(-0.97%)
Jul 02, 2021 141.99 142.68 141.25 142.58 5,399,727 +1.78(+1.26%)
Jul 01, 2021 142.91 143.02 140.35 140.80 6,093,783 -2.13(-1.49%)
Jun 30, 2021 142.35 143.63 141.84 142.93 6,445,700 +0.31(+0.22%)
Jun 29, 2021 139.63 142.95 139.25 142.62 6,884,919 +2.90(+2.08%)
Jun 28, 2021 138.23 140.17 137.98 139.72 6,644,512 +2.07(+1.50%)
Jun 25, 2021 138.45 139.47 136.97 137.65 7,949,191 -0.27(-0.20%)
Jun 24, 2021 136.62 138.51 136.35 137.92 7,940,666 +2.40(+1.77%)
Jun 23, 2021 134.89 136.23 134.81 135.52 6,612,750 +0.44(+0.33%)
Jun 22, 2021 134.22 135.31 133.29 135.08 5,976,125 +1.12(+0.84%)
Jun 21, 2021 133.05 135.10 132.66 133.96 6,370,980 +0.96(+0.72%)
Jun 18, 2021 134.55 134.58 132.24 133.00 12,753,570 -2.35(-1.74%)
Jun 17, 2021 134.31 136.62 134.09 135.35 6,616,579 +0.40(+0.30%)
Jun 16, 2021 136.47 137.05 133.66 134.95 7,403,294 -0.63(-0.46%)
Jun 15, 2021 137.14 137.38 135.23 135.58 5,721,553 -1.73(-1.26%)
Jun 14, 2021 135.20 137.31 134.79 137.31 7,909,203 +2.69(+2.00%)
Jun 11, 2021 133.80 134.65 133.65 134.62 6,530,486 +0.40(+0.30%)
Jun 10, 2021 133.05 135.10 132.58 134.22 5,521,827 +1.33(+1.00%)
Jun 09, 2021 135.10 135.35 132.79 132.89 6,716,845 -1.31(-0.98%)
Jun 08, 2021 134.06 135.39 133.00 134.20 9,657,322 +0.88(+0.66%)
Jun 07, 2021 133.70 133.77 132.64 133.32 5,562,204 -1.02(-0.76%)
Jun 04, 2021 132.52 135.05 132.20 134.34 7,416,675 +2.56(+1.94%)
Jun 03, 2021 132.65 133.39 131.42 131.78 6,643,217 -2.04(-1.52%)
Jun 02, 2021 133.18 134.73 132.47 133.82 6,025,449 -0.12(-0.09%)
Jun 01, 2021 135.10 136.07 133.53 133.94 7,058,820 -0.60(-0.45%)
May 28, 2021 134.15 135.64 133.95 134.54 7,044,084 +0.90(+0.67%)
May 27, 2021 132.73 134.64 132.71 133.64 7,378,837 +0.55(+0.41%)
May 26, 2021 133.87 134.52 132.22 133.09 6,659,146 -0.66(-0.49%)
May 25, 2021 133.54 134.30 132.80 133.75 7,270,270 +0.84(+0.63%)
May 24, 2021 131.33 134.00 131.33 132.91 8,228,968 +1.45(+1.10%)
May 21, 2021 132.14 132.69 130.49 131.46 8,673,957 -1.18(-0.89%)
May 20, 2021 131.53 133.28 131.53 132.64 9,207,764 +1.98(+1.52%)
May 19, 2021 127.19 130.83 126.45 130.66 8,113,256 +1.75(+1.36%)
May 18, 2021 130.64 131.24 128.79 128.91 8,645,538 -0.89(-0.69%)
May 17, 2021 129.29 129.83 127.71 129.80 5,915,520 -0.35(-0.27%)
May 14, 2021 128.63 131.42 127.81 130.15 9,664,405 +3.04(+2.39%)
May 13, 2021 127.12 128.48 125.87 127.11 10,634,462 +2.49(+2.00%)
May 12, 2021 126.03 127.13 123.68 124.62 13,525,162 -3.75(-2.92%)
May 11, 2021 125.25 128.56 124.77 128.37 11,946,932 -0.57(-0.44%)
May 10, 2021 136.02 136.68 128.82 128.94 19,539,802 -8.91(-6.46%)
May 07, 2021 136.94 138.69 136.29 137.85 6,893,815 +1.85(+1.36%)
May 06, 2021 134.49 136.54 133.10 136.00 8,352,096 +1.35(+1.00%)
May 05, 2021 136.08 136.45 134.11 134.65 6,284,625 +0.53(+0.40%)
May 04, 2021 136.00 136.00 132.42 134.12 11,994,220 -3.31(-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.