NasdaqGS - Delayed Quote USD

QUALCOMM Incorporated (QCOM)

157.63 -3.81 (-2.36%)
At close: April 19 at 4:00 PM EDT
156.97 -0.66 (-0.42%)
After hours: April 19 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 161.29 161.39 156.34 157.63 157.63 10,287,900
Apr 18, 2024 162.36 164.10 159.86 161.44 161.44 9,209,400
Apr 17, 2024 169.22 170.19 163.77 164.32 164.32 8,082,000
Apr 16, 2024 169.50 169.57 167.45 168.58 168.58 6,390,100
Apr 15, 2024 174.27 174.38 168.58 169.84 169.84 6,570,600
Apr 12, 2024 172.28 173.39 170.96 171.29 171.29 8,212,100
Apr 11, 2024 171.67 175.63 170.50 175.13 175.13 6,262,600
Apr 10, 2024 172.42 173.71 170.07 170.86 170.86 6,177,400
Apr 9, 2024 175.27 175.99 173.37 175.57 175.57 5,030,500
Apr 8, 2024 172.93 174.39 172.36 173.62 173.62 4,812,000
Apr 5, 2024 170.18 172.24 169.71 171.53 171.53 5,861,900
Apr 4, 2024 175.00 175.95 169.41 169.76 169.76 9,031,200
Apr 3, 2024 170.00 173.96 169.33 173.91 173.91 6,943,200
Apr 2, 2024 170.47 171.40 169.28 171.04 171.04 7,436,300
Apr 1, 2024 168.27 172.80 168.21 171.72 171.72 6,679,100
Mar 28, 2024 169.10 169.89 167.98 169.30 169.30 5,324,000
Mar 27, 2024 169.45 169.48 166.97 169.13 169.13 6,309,700
Mar 26, 2024 168.05 169.42 167.00 167.07 167.07 5,289,900
Mar 25, 2024 167.88 168.77 166.97 167.52 167.52 5,682,500
Mar 22, 2024 169.55 171.90 169.30 170.10 170.10 5,644,900
Mar 21, 2024 170.74 172.92 169.63 170.85 170.85 8,497,500
Mar 20, 2024 164.10 168.17 163.83 167.67 167.67 5,995,800
Mar 19, 2024 166.09 166.46 163.63 164.10 164.10 7,404,400
Mar 18, 2024 170.91 171.46 166.35 166.92 166.92 6,653,700
Mar 15, 2024 167.10 168.77 165.85 167.20 167.20 16,413,000
Mar 14, 2024 169.60 169.95 166.71 168.45 168.45 8,151,000
Mar 13, 2024 171.22 171.50 168.60 169.25 169.25 8,730,500
Mar 12, 2024 172.91 173.90 170.58 173.08 173.08 7,642,200
Mar 11, 2024 169.00 171.98 168.12 171.12 171.12 7,256,300
Mar 8, 2024 174.82 175.47 170.54 170.57 170.57 11,306,700
Mar 7, 2024 169.60 177.59 169.43 175.72 175.72 14,495,100
Mar 6, 2024 164.82 169.25 164.33 167.89 167.89 12,230,500
Mar 5, 2024 164.73 165.59 160.23 161.45 161.45 9,608,800
Mar 4, 2024 165.12 167.83 164.72 166.56 166.56 11,865,100
Mar 1, 2024 159.39 164.00 158.07 163.09 163.09 10,403,500
Feb 29, 2024 156.87 158.20 156.18 157.79 157.79 8,321,400
Feb 28, 2024 0.80 Dividend
Feb 28, 2024 156.00 156.54 154.96 155.85 155.85 5,211,000
Feb 27, 2024 157.75 159.20 157.49 158.30 157.50 6,021,400
Feb 26, 2024 156.00 157.48 155.79 157.03 156.24 6,307,600
Feb 23, 2024 155.70 156.91 154.33 154.91 154.13 5,953,300
Feb 22, 2024 154.77 155.51 152.32 154.75 153.97 11,407,500
Feb 21, 2024 149.83 152.05 148.90 152.01 151.24 9,769,500
Feb 20, 2024 151.89 152.90 149.87 151.96 151.19 8,745,500
Feb 16, 2024 157.47 157.76 152.60 152.69 151.92 8,427,600
Feb 15, 2024 155.00 157.17 154.49 155.98 155.19 9,372,400
Feb 14, 2024 151.31 154.39 151.05 153.94 153.16 8,715,100
Feb 13, 2024 150.00 151.25 148.41 150.04 149.28 8,976,300
Feb 12, 2024 150.38 154.76 150.25 153.10 152.33 11,806,300
Feb 9, 2024 149.00 153.40 148.35 151.00 150.24 11,981,500
Feb 8, 2024 146.85 148.61 146.29 148.18 147.43 9,448,700
Feb 7, 2024 145.16 145.95 143.63 145.89 145.15 7,361,900
Feb 6, 2024 144.50 144.81 142.43 144.10 143.37 7,286,300
Feb 5, 2024 141.86 144.65 141.21 144.03 143.30 8,032,600
Feb 2, 2024 140.65 142.14 139.26 141.69 140.97 10,440,800
Feb 1, 2024 140.87 143.91 140.09 141.11 140.40 22,810,600
Jan 31, 2024 145.34 150.16 144.34 148.51 147.76 21,184,200
Jan 30, 2024 148.00 148.80 145.57 145.98 145.24 9,132,800
Jan 29, 2024 150.40 151.24 148.42 149.64 148.88 10,770,700
Jan 26, 2024 152.21 152.98 150.38 150.72 149.96 7,744,700
Jan 25, 2024 157.60 157.98 153.67 154.47 153.69 7,740,900
Jan 24, 2024 154.79 156.32 153.90 154.37 153.59 8,331,900
Jan 23, 2024 152.87 153.74 151.41 153.50 152.72 6,232,300
Jan 22, 2024 152.75 154.57 151.87 152.87 152.10 10,456,100
Jan 19, 2024 147.26 152.77 146.74 151.96 151.19 16,164,100
Jan 18, 2024 143.15 145.65 142.33 145.29 144.56 12,893,000
Jan 17, 2024 139.62 139.63 137.35 139.32 138.62 6,584,700
Jan 16, 2024 140.00 141.23 137.98 141.12 140.41 7,483,000
Jan 12, 2024 142.12 142.66 139.16 140.20 139.49 6,539,600
Jan 11, 2024 139.00 139.95 136.03 139.03 138.33 7,374,900
Jan 10, 2024 139.89 140.03 137.79 139.31 138.61 5,652,500
Jan 9, 2024 137.54 140.95 137.14 139.89 139.18 5,856,900
Jan 8, 2024 136.99 139.15 136.64 139.03 138.33 7,729,400
Jan 5, 2024 136.16 138.07 135.85 136.73 136.04 6,826,500
Jan 4, 2024 135.44 137.33 134.94 136.17 135.48 6,770,300
Jan 3, 2024 138.89 138.89 136.99 137.60 136.90 8,133,300
Jan 2, 2024 142.19 142.20 138.78 140.23 139.52 8,495,800
Dec 29, 2023 145.41 145.62 143.79 144.63 143.90 4,838,400
Dec 28, 2023 146.18 146.89 145.73 145.86 145.12 4,928,800
Dec 27, 2023 145.85 146.22 145.04 145.72 144.98 4,470,300
Dec 26, 2023 144.17 146.05 143.96 145.46 144.72 4,381,200
Dec 22, 2023 143.25 144.40 142.75 143.49 142.76 4,658,300
Dec 21, 2023 141.80 142.69 140.99 142.44 141.72 8,361,600
Dec 20, 2023 141.97 142.98 140.36 140.44 139.73 7,264,800
Dec 19, 2023 142.03 143.43 141.44 143.23 142.51 5,658,400
Dec 18, 2023 142.51 143.12 141.29 141.65 140.93 7,832,100
Dec 15, 2023 142.05 143.49 141.38 143.13 142.41 25,049,400
Dec 14, 2023 139.60 142.76 139.60 141.50 140.78 11,468,900
Dec 13, 2023 136.38 138.99 136.08 138.80 138.10 7,507,700
Dec 12, 2023 135.98 137.23 135.50 136.68 135.99 7,380,400
Dec 11, 2023 134.51 136.60 134.07 136.10 135.41 11,010,700
Dec 8, 2023 131.22 133.97 131.18 132.97 132.30 7,677,700
Dec 7, 2023 131.33 133.33 130.39 132.94 132.27 7,815,700
Dec 6, 2023 131.98 132.14 129.66 129.96 129.30 6,912,400
Dec 5, 2023 129.09 130.85 128.95 130.75 130.09 6,231,600
Dec 4, 2023 129.33 130.05 128.03 129.95 129.29 7,485,000
Dec 1, 2023 129.06 130.27 128.51 129.67 129.01 8,861,400
Nov 30, 2023 129.27 129.40 127.49 129.05 128.40 11,731,800
Nov 29, 2023 0.80 Dividend
Nov 29, 2023 129.24 130.60 127.62 127.91 127.26 10,608,300
Nov 28, 2023 127.20 127.31 125.67 126.59 125.15 8,817,900
Nov 27, 2023 127.27 129.02 126.79 128.20 126.75 8,586,400
Nov 24, 2023 128.23 128.23 127.56 127.75 126.30 3,708,200
Nov 22, 2023 127.89 129.51 127.16 127.50 126.05 6,647,400
Nov 21, 2023 126.89 127.47 125.75 127.02 125.58 14,641,800
Nov 20, 2023 129.44 130.12 129.02 129.51 128.04 7,148,600
Nov 17, 2023 129.30 129.79 128.42 129.47 128.00 6,543,300
Nov 16, 2023 129.09 130.37 128.31 128.70 127.24 11,655,700
Nov 15, 2023 127.92 129.73 127.56 128.92 127.46 7,789,100
Nov 14, 2023 127.34 128.22 126.08 127.36 125.92 11,255,400
Nov 13, 2023 124.00 124.55 122.63 123.85 122.45 7,959,200
Nov 10, 2023 121.90 124.81 120.97 124.21 122.80 12,191,600
Nov 9, 2023 121.12 122.43 119.85 120.10 118.74 9,002,700
Nov 8, 2023 121.40 122.06 119.15 120.06 118.70 7,681,900
Nov 7, 2023 119.85 121.08 119.17 120.72 119.35 7,898,400
Nov 6, 2023 120.00 120.56 118.38 119.93 118.57 7,756,400
Nov 3, 2023 117.95 120.10 117.36 119.52 118.16 10,667,600
Nov 2, 2023 117.97 119.08 114.45 117.36 116.03 22,106,100
Nov 1, 2023 109.17 111.19 108.70 110.89 109.63 12,809,900
Oct 31, 2023 108.30 109.21 106.69 108.99 107.75 6,485,500
Oct 30, 2023 106.71 109.33 106.18 107.83 106.61 6,634,000
Oct 27, 2023 106.90 107.89 105.84 106.46 105.25 7,292,000
Oct 26, 2023 104.75 106.47 104.33 105.62 104.42 8,705,200
Oct 25, 2023 108.81 109.29 104.43 104.78 103.59 8,571,600
Oct 24, 2023 109.30 110.33 108.44 109.39 108.15 8,578,600
Oct 23, 2023 107.94 110.57 107.68 108.66 107.43 6,679,200
Oct 20, 2023 111.52 111.61 108.63 108.63 107.40 7,754,600
Oct 19, 2023 112.39 114.40 110.84 111.28 110.02 10,511,500
Oct 18, 2023 111.06 112.11 110.03 110.98 109.72 7,174,500
Oct 17, 2023 108.81 112.27 108.02 112.20 110.93 7,334,000
Oct 16, 2023 109.09 111.08 108.95 110.51 109.26 6,254,700
Oct 13, 2023 111.72 111.97 108.54 108.66 107.43 6,035,600
Oct 12, 2023 111.98 112.21 110.32 111.46 110.20 5,371,700
Oct 11, 2023 112.28 112.64 109.58 111.12 109.86 6,378,600
Oct 10, 2023 111.50 112.99 110.43 112.31 111.04 6,253,000
Oct 9, 2023 110.32 111.98 109.48 111.80 110.53 4,714,500
Oct 6, 2023 110.87 111.33 108.05 110.88 109.62 7,929,800
Oct 5, 2023 109.70 110.46 108.95 109.80 108.55 5,089,700
Oct 4, 2023 110.80 111.07 108.80 109.85 108.60 7,189,400
Oct 3, 2023 110.81 112.26 109.38 110.19 108.94 7,750,700
Oct 2, 2023 110.40 111.79 109.60 111.10 109.84 5,751,500
Sep 29, 2023 111.88 112.23 110.64 111.06 109.80 4,868,600
Sep 28, 2023 109.76 111.91 109.18 111.10 109.84 4,851,300
Sep 27, 2023 110.73 110.81 107.43 109.19 107.95 7,225,000
Sep 26, 2023 109.85 110.64 109.34 109.72 108.48 6,559,800
Sep 25, 2023 106.84 110.48 106.71 110.43 109.18 6,782,500
Sep 22, 2023 108.77 109.78 107.36 107.68 106.46 6,965,500
Sep 21, 2023 107.98 109.59 107.85 107.96 106.74 7,007,200
Sep 20, 2023 111.74 111.80 109.16 109.22 107.98 7,073,800
Sep 19, 2023 112.20 112.34 109.91 110.72 109.46 5,658,800
Sep 18, 2023 112.89 113.83 112.46 112.75 111.47 5,065,100
Sep 15, 2023 113.97 115.19 112.46 113.14 111.86 12,242,700
Sep 14, 2023 113.77 114.74 113.00 114.04 112.75 7,138,100
Sep 13, 2023 111.58 113.60 111.53 112.64 111.36 8,131,500
Sep 12, 2023 109.58 112.74 109.51 111.23 109.97 9,250,100
Sep 11, 2023 111.27 111.84 108.82 110.28 109.03 18,771,700
Sep 8, 2023 106.17 107.07 105.51 106.14 104.94 9,819,300
Sep 7, 2023 110.60 110.70 106.07 106.40 105.19 17,947,800
Sep 6, 2023 116.00 116.72 113.63 114.68 113.38 7,411,900
Sep 5, 2023 114.91 117.06 114.91 116.55 115.23 7,294,800
Sep 1, 2023 115.70 115.70 114.41 115.39 114.08 5,307,300
Aug 31, 2023 112.43 115.16 112.43 114.53 113.23 7,962,500
Aug 30, 2023 0.80 Dividend
Aug 30, 2023 112.56 113.46 111.67 113.27 111.99 6,490,300
Aug 29, 2023 110.52 113.99 110.52 113.78 111.70 6,971,400
Aug 28, 2023 111.30 112.19 110.62 111.68 109.64 4,316,400
Aug 25, 2023 108.89 110.52 107.76 110.32 108.30 6,669,900
Aug 24, 2023 112.16 112.57 108.16 108.51 106.53 8,698,100
Aug 23, 2023 109.34 111.53 108.85 111.17 109.14 6,873,900
Aug 22, 2023 111.47 111.84 109.14 109.47 107.47 4,588,700
Aug 21, 2023 109.84 110.96 109.00 110.68 108.66 6,539,800
Aug 18, 2023 108.82 110.52 108.50 110.10 108.09 6,382,000
Aug 17, 2023 110.19 111.13 109.66 110.08 108.07 6,250,500
Aug 16, 2023 111.35 111.92 110.05 110.15 108.14 6,426,700
Aug 15, 2023 113.34 113.51 111.40 111.68 109.64 6,843,600
Aug 14, 2023 113.88 114.52 112.81 114.02 111.93 8,537,500
Aug 11, 2023 114.13 115.46 113.72 114.61 112.51 5,709,500
Aug 10, 2023 117.68 118.39 115.07 115.61 113.50 6,224,500
Aug 9, 2023 117.23 118.11 116.52 116.57 114.44 5,642,500
Aug 8, 2023 117.00 117.88 115.96 117.66 115.51 8,934,600
Aug 7, 2023 122.21 122.74 117.92 119.34 117.16 7,706,500
Aug 4, 2023 117.76 122.00 117.76 121.50 119.28 12,651,200
Aug 3, 2023 116.97 119.11 114.89 118.70 116.53 29,239,600
Aug 2, 2023 130.20 131.58 128.83 129.27 126.91 13,711,100
Aug 1, 2023 131.92 132.39 130.24 132.08 129.66 7,128,700
Jul 31, 2023 129.99 132.97 129.10 132.17 129.75 11,029,600
Jul 28, 2023 128.30 129.92 127.56 129.48 127.11 11,762,200
Jul 27, 2023 126.56 127.77 124.92 125.85 123.55 7,917,900
Jul 26, 2023 123.20 125.24 122.34 124.02 121.75 5,291,800
Jul 25, 2023 124.20 125.98 124.20 125.07 122.78 5,592,100
Jul 24, 2023 124.72 125.60 123.17 124.10 121.83 5,859,300
Jul 21, 2023 121.93 126.66 121.38 124.72 122.44 23,699,200
Jul 20, 2023 123.52 124.60 120.23 120.72 118.51 9,148,600
Jul 19, 2023 125.34 127.10 124.30 124.42 122.14 8,866,700
Jul 18, 2023 122.32 123.23 121.26 122.86 120.61 7,484,400
Jul 17, 2023 122.33 124.46 120.76 123.40 121.14 6,125,000
Jul 14, 2023 123.00 123.18 121.13 122.56 120.32 7,889,800
Jul 13, 2023 120.00 123.42 119.88 123.12 120.87 9,823,000
Jul 12, 2023 117.56 119.23 117.10 118.68 116.51 8,371,300
Jul 11, 2023 117.80 117.87 114.89 116.87 114.73 5,786,600
Jul 10, 2023 116.47 118.28 116.47 117.12 114.98 6,037,000
Jul 7, 2023 115.37 117.73 114.76 115.94 113.82 6,106,900
Jul 6, 2023 115.16 116.20 113.62 115.22 113.11 7,544,600
Jul 5, 2023 119.02 119.05 117.10 117.13 114.99 6,249,200
Jul 3, 2023 119.27 120.48 118.46 120.09 117.89 2,662,000
Jun 30, 2023 119.60 119.86 118.38 119.04 116.86 6,562,800
Jun 29, 2023 117.56 118.15 116.88 118.06 115.90 5,138,500
Jun 28, 2023 117.02 118.10 116.58 117.54 115.39 6,384,800
Jun 27, 2023 116.74 119.94 115.65 119.79 117.60 7,308,900
Jun 26, 2023 114.56 117.61 114.30 116.63 114.50 9,377,000
Jun 23, 2023 114.09 115.28 113.03 113.43 111.36 11,937,500
Jun 22, 2023 116.01 116.68 114.91 116.40 114.27 7,283,000
Jun 21, 2023 118.61 119.02 115.67 115.76 113.64 7,925,400
Jun 20, 2023 121.94 122.37 118.71 119.82 117.63 8,667,400
Jun 16, 2023 124.59 124.98 122.10 122.68 120.44 12,904,100
Jun 15, 2023 121.58 124.69 121.04 123.61 121.35 8,132,600
Jun 14, 2023 124.35 124.43 121.50 123.40 121.14 7,324,600
Jun 13, 2023 124.28 125.40 122.75 124.43 122.15 8,873,200
Jun 12, 2023 121.04 122.31 119.77 122.14 119.91 9,675,100
Jun 9, 2023 117.49 120.85 117.38 119.11 116.93 13,807,000
Jun 8, 2023 115.60 116.64 114.10 116.35 114.22 5,793,400
Jun 7, 2023 116.63 117.16 114.49 115.18 113.07 7,555,400
Jun 6, 2023 112.58 116.79 112.24 116.36 114.23 7,594,500
Jun 5, 2023 115.43 115.92 112.64 112.73 110.67 7,769,300
Jun 2, 2023 117.24 117.40 114.69 115.62 113.50 7,870,900
Jun 1, 2023 114.56 116.56 112.31 115.83 113.71 8,616,500
May 31, 2023 0.80 Dividend
May 31, 2023 113.56 114.00 111.60 113.41 111.34 14,924,000
May 30, 2023 114.50 116.69 112.61 116.00 113.09 18,291,800
May 26, 2023 104.94 111.28 104.82 110.35 107.58 15,969,900
May 25, 2023 101.93 104.11 101.47 104.02 101.41 11,677,400
May 24, 2023 102.08 103.14 101.58 103.02 100.44 8,193,700
May 23, 2023 104.07 105.64 103.47 103.56 100.96 7,452,500
May 22, 2023 103.67 105.87 103.25 105.28 102.64 7,912,400
May 19, 2023 106.95 107.12 105.52 105.86 103.21 5,779,700
May 18, 2023 104.81 107.12 104.81 106.96 104.28 9,142,000
May 17, 2023 104.19 105.45 103.58 104.81 102.18 9,504,700
May 16, 2023 105.67 106.48 103.72 103.79 101.19 7,027,000
May 15, 2023 103.76 106.40 102.89 106.28 103.62 7,444,900
May 12, 2023 104.47 104.74 102.61 103.62 101.02 7,632,900
May 11, 2023 106.29 106.51 103.68 104.06 101.45 10,630,500
May 10, 2023 107.00 107.48 105.14 106.46 103.79 7,980,100
May 9, 2023 107.00 107.43 105.30 105.77 103.12 7,804,100
May 8, 2023 108.38 108.83 106.87 108.31 105.60 6,694,400
May 5, 2023 108.21 109.27 105.77 108.78 106.05 10,736,500
May 4, 2023 104.03 107.12 103.50 106.58 103.91 22,117,500
May 3, 2023 116.66 116.82 112.60 112.83 110.00 11,491,700
May 2, 2023 116.13 117.06 114.44 116.11 113.20 7,081,200
May 1, 2023 117.21 117.58 115.51 115.84 112.94 6,208,500
Apr 28, 2023 115.10 116.90 113.73 116.80 113.87 8,651,300
Apr 27, 2023 113.88 114.31 112.15 113.92 111.06 6,945,700
Apr 26, 2023 114.29 115.10 113.21 114.16 111.30 4,671,100
Apr 25, 2023 116.74 116.84 113.68 114.05 111.19 7,045,200
Apr 24, 2023 117.82 117.83 116.57 117.35 114.41 4,097,900
Apr 21, 2023 117.87 118.19 116.55 117.76 114.81 4,980,700
Apr 20, 2023 117.29 119.90 117.12 118.64 115.67 5,125,000

Related Tickers

AVGO Broadcom Inc.
1,204.71
-4.31%
 
MU Micron Technology, Inc.
106.77
-4.61%
 
INTC Intel Corporation
34.20
-2.40%
 
AMD Advanced Micro Devices, Inc.
146.64
-5.44%
 
ARM Arm Holdings plc
87.19
-16.90%
 
TXN Texas Instruments Incorporated
159.68
-2.44%
 
MRVL Marvell Technology, Inc.
62.13
-4.77%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
127.70
-3.46%
 
NXPI NXP Semiconductors N.V.
215.12
-1.93%
 
ON ON Semiconductor Corporation
60.71
-3.53%