QUALCOMM Incorporated - QCI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	141.98	143.16	143.16	144.16	141.98	4,186
October 01, 2025	140.94	140.58	140.58	142.66	140.02	4,830
September 30, 2025	141.12	141.8	141.8	141.96	140.46	1,987
September 29, 2025	145.02	141.36	141.36	145.78	141.24	2,475
September 26, 2025	145.62	144.38	144.38	146.18	144.18	3,347
September 25, 2025	147	146.22	146.22	147.28	144.52	6,155
September 24, 2025	143.86	147.62	147.62	147.7	143.82	2,064
September 23, 2025	143.6	144.52	144.52	144.74	143.6	1,991
September 22, 2025	142.1	143.24	143.24	143.36	140.54	2,879
September 19, 2025	142.74	142	142	144.3	141.78	2,255
September 18, 2025	140	142.46	142.46	142.98	139.8	4,624
September 17, 2025	138.78	139.34	139.34	139.42	138.16	1,371
September 16, 2025	136.94	139.16	139.16	139.16	136.62	2,920
September 15, 2025	137.94	136.76	136.76	138.24	136.54	2,396
September 12, 2025	137.46	137.16	137.16	137.56	136.32	3,835
September 11, 2025	135.96	137.42	137.42	137.54	134.76	5,993
September 10, 2025	135.82	134.4	134.4	136.62	133.74	2,420
September 09, 2025	136.28	136.42	136.42	137.52	135.6	862
September 08, 2025	136.54	135.96	135.96	136.86	134.44	3,109
September 05, 2025	137.18	136.42	136.42	138.98	136	1,956
September 04, 2025	134.52	135.12	135.12	135.4	132.8	3,276
September 03, 2025	135.72	134.04	133.28	136.86	133.6	3,668
September 02, 2025	138.36	133.78	133.02	138.36	132.88	10,274
September 01, 2025	136.8	137.1	136.32	137.66	136	856
August 29, 2025	136.94	137.04	137.04	138.2	136.64	1,410
August 28, 2025	137.96	137.2	137.2	138.14	136.26	1,246
August 27, 2025	137.08	136.98	136.98	137.82	136.3	589
August 26, 2025	133.88	136.82	136.82	136.92	133.74	4,564
August 25, 2025	134.88	133.78	133.78	135.12	133.2	1,498
August 22, 2025	133.12	135.42	135.42	136.42	132.9	1,486
August 21, 2025	133.18	132.68	132.68	133.36	132	1,700
August 20, 2025	133.62	133.1	133.1	134.22	131.72	3,070
August 19, 2025	136.2	134.74	134.74	136.46	134.02	1,940
August 18, 2025	134.96	136.32	136.32	136.42	134.82	1,886
August 15, 2025	136	134.86	134.86	136.14	134.5	3,588
August 14, 2025	134.18	135.8	135.8	135.8	132.78	1,989
August 13, 2025	131.38	133.08	133.08	133.44	131.38	1,457
August 12, 2025	127.94	131.06	131.06	131.06	127.76	712
August 11, 2025	127.02	128.4	128.4	129.72	126.64	1,885
August 08, 2025	125.66	126.36	126.36	126.72	125.5	782
August 07, 2025	125	124.94	124.94	127.32	124.7	2,482
August 06, 2025	126.94	125.16	125.16	127.28	124.18	3,015
August 05, 2025	128.02	126.76	126.76	128.48	126.1	2,209
August 04, 2025	129.98	127.92	127.92	129.98	127.46	853
August 01, 2025	128.68	128.04	128.04	128.68	125.86	3,984
July 31, 2025	131.92	131.02	131.02	137.18	129.44	7,599
July 30, 2025	140.44	139.32	139.32	142.4	139.32	6,707
July 29, 2025	139.74	140.04	140.04	141.56	139.58	3,195
July 28, 2025	136.24	138.76	138.76	138.76	136.08	2,807
July 25, 2025	135.48	134.94	134.94	135.54	134.42	1,192
July 24, 2025	135.82	134.12	134.12	136.38	133.4	1,142
July 23, 2025	135.86	134.7	134.7	135.94	134.18	6,584
July 22, 2025	136	135	135	136.38	134	2,557
July 21, 2025	133.56	135.2	135.2	136.08	132.86	1,824
July 18, 2025	131.64	132.86	132.86	133.42	131.1	2,799
July 17, 2025	134.48	132.08	132.08	134.48	131.64	3,456
July 16, 2025	132.48	130.2	130.2	133.24	130.2	5,875
July 15, 2025	132.82	133.7	133.7	134.34	132.62	4,102
July 14, 2025	134.78	131.6	131.6	134.78	131.44	2,157
July 11, 2025	136.14	135.08	135.08	136.5	134.5	3,806

QUALCOMM Incorporated (QCI.DE) XETRA