Skip to main content

Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 132.87 137.12 130.91 136.42 16,795,568 +3.30(+2.48%)
May 27, 2022 129.63 133.48 129.63 133.12 9,638,735 +4.69(+3.65%)
May 26, 2022 123.83 129.54 123.69 128.43 8,326,779 +3.44(+2.75%)
May 25, 2022 121.73 125.80 121.20 125.00 10,251,662 +2.57(+2.10%)
May 24, 2022 124.15 124.15 120.06 122.42 9,610,301 -3.42(-2.72%)
May 23, 2022 123.78 126.14 122.06 125.84 10,525,800 +0.46(+0.36%)
May 20, 2022 126.57 126.96 119.88 125.39 11,899,260 +1.02(+0.82%)
May 19, 2022 124.25 127.05 123.33 124.37 8,837,294 +0.11(+0.09%)
May 18, 2022 130.33 130.76 123.71 124.25 12,584,023 -8.80(-6.61%)
May 17, 2022 130.73 133.35 130.21 133.05 9,560,855 +5.51(+4.32%)
May 16, 2022 127.61 129.52 125.73 127.55 6,695,352 -0.97(-0.76%)
May 13, 2022 127.91 129.53 126.20 128.52 9,743,609 +3.01(+2.40%)
May 12, 2022 124.78 126.74 121.75 125.51 11,280,248 -0.50(-0.40%)
May 11, 2022 128.62 131.72 125.62 126.02 12,102,560 -4.30(-3.30%)
May 10, 2022 132.87 133.16 128.23 130.31 9,283,725 +1.80(+1.40%)
May 09, 2022 131.43 133.45 127.69 128.51 12,277,415 -5.39(-4.03%)
May 06, 2022 134.54 137.25 131.33 133.90 10,583,374 -1.01(-0.75%)
May 05, 2022 140.00 140.00 132.57 134.91 15,286,113 -7.06(-4.97%)
May 04, 2022 137.71 142.40 133.68 141.97 11,585,406 +4.56(+3.32%)
May 03, 2022 137.84 138.76 135.98 137.41 7,924,782 -0.96(-0.70%)
May 02, 2022 133.92 138.74 132.55 138.37 13,982,389 +5.31(+3.99%)
Apr 29, 2022 138.88 140.49 132.89 133.05 14,399,805 -8.10(-5.74%)
Apr 28, 2022 136.08 144.02 132.52 141.15 32,657,826 +12.47(+9.69%)
Apr 27, 2022 124.61 131.55 124.45 128.68 14,511,757 +1.52(+1.20%)
Apr 26, 2022 128.60 129.87 126.33 127.16 9,718,109 -2.92(-2.25%)
Apr 25, 2022 125.08 130.31 124.69 130.08 10,165,115 +3.58(+2.83%)
Apr 22, 2022 129.66 130.81 126.35 126.50 9,041,589 -3.14(-2.43%)
Apr 21, 2022 135.58 136.82 128.83 129.64 8,997,335 -4.03(-3.01%)
Apr 20, 2022 136.41 137.93 133.41 133.67 8,116,289 -0.68(-0.50%)
Apr 19, 2022 132.23 134.68 131.01 134.35 7,574,619 +1.65(+1.24%)
Apr 18, 2022 129.18 133.68 129.12 132.70 9,220,938 +2.29(+1.76%)
Apr 14, 2022 134.35 134.84 130.19 130.41 8,401,830 -3.42(-2.55%)
Apr 13, 2022 131.01 135.82 130.00 133.82 10,960,234 +4.20(+3.24%)
Apr 12, 2022 131.37 133.50 129.06 129.62 11,118,489 +0.70(+0.54%)
Apr 11, 2022 127.91 131.07 127.34 128.93 11,766,923 -1.27(-0.97%)
Apr 08, 2022 131.96 133.31 129.88 130.20 13,640,562 -2.41(-1.82%)
Apr 07, 2022 133.15 134.77 130.41 132.61 10,705,746 -0.06(-0.04%)
Apr 06, 2022 136.11 136.21 130.93 132.66 22,097,498 -5.89(-4.25%)
Apr 05, 2022 144.60 144.79 138.37 138.55 16,749,657 -7.95(-5.43%)
Apr 04, 2022 140.72 146.81 139.69 146.50 12,745,602 +6.50(+4.64%)
Apr 01, 2022 144.72 145.61 135.79 140.01 20,762,118 -5.55(-3.81%)
Mar 31, 2022 145.62 147.77 143.85 145.56 14,029,049 +0.09(+0.06%)
Mar 30, 2022 151.82 152.66 144.58 145.47 15,508,182 -7.94(-5.18%)
Mar 29, 2022 153.55 153.64 149.21 153.42 10,716,241 +2.50(+1.65%)
Mar 28, 2022 149.06 150.97 146.73 150.92 9,939,656 +0.42(+0.28%)
Mar 25, 2022 150.47 150.93 147.81 150.50 7,563,121 -0.43(-0.28%)
Mar 24, 2022 146.97 151.03 146.29 150.93 9,720,325 +5.32(+3.66%)
Mar 23, 2022 148.69 149.74 145.33 145.61 7,606,559 -4.52(-3.01%)
Mar 22, 2022 148.06 152.34 147.42 150.12 7,591,779 +1.92(+1.30%)
Mar 21, 2022 146.67 150.22 145.55 148.20 9,432,954 +1.52(+1.04%)
Mar 18, 2022 145.27 148.62 141.93 146.67 19,382,012 +1.11(+0.76%)
Mar 17, 2022 142.10 145.67 139.62 145.57 9,029,089 +2.27(+1.58%)
Mar 16, 2022 139.98 144.36 136.75 143.30 12,317,822 +5.94(+4.33%)
Mar 15, 2022 135.73 137.57 132.44 137.36 14,580,672 +2.78(+2.07%)
Mar 14, 2022 143.64 144.10 133.79 134.58 16,942,728 -10.53(-7.25%)
Mar 11, 2022 150.45 150.80 144.80 145.10 7,763,280 -2.16(-1.47%)
Mar 10, 2022 146.72 147.92 143.19 147.26 9,328,367 -2.38(-1.59%)
Mar 09, 2022 148.60 150.95 146.85 149.65 9,731,958 +6.05(+4.21%)
Mar 08, 2022 143.50 150.82 140.85 143.60 12,473,582 +0.63(+0.44%)
Mar 07, 2022 154.61 155.41 142.87 142.97 14,057,252 -11.58(-7.49%)
Mar 04, 2022 156.07 158.18 152.29 154.55 9,511,088 -2.94(-1.87%)
Mar 03, 2022 162.56 162.71 156.69 157.49 8,964,311 -3.72(-2.30%)
Mar 02, 2022 157.40 162.39 156.54 161.21 7,659,327 +5.94(+3.83%)
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.