QUALCOMM Incorporated - QCOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	168.85	169.18	169.18	171.75	168.74	5.13M
October 02, 2025	167.75	168.85	168.85	169.54	167.18	5.47M
October 01, 2025	166.17	166.49	166.49	166.77	164.49	6.12M
September 30, 2025	165.64	166.36	166.36	166.84	164.88	5.59M
September 29, 2025	169.2	165.3	165.3	169.84	164.76	7.52M
September 26, 2025	169.68	169.2	169.2	170.93	168.13	4.84M
September 25, 2025	171.21	169.68	169.68	171.97	167.94	8.07M
September 24, 2025	169.05	173.55	173.55	174.44	168.67	9M
September 23, 2025	169.82	169.53	169.53	170.85	168.3	5.43M
September 22, 2025	167	169.72	169.72	170.23	165.92	6.18M
September 19, 2025	169.17	166.83	166.83	169.58	166.3	7.31M
September 18, 2025	166.88	168.13	168.13	168.86	166.23	9.09M
September 17, 2025	164.68	165.2	165.2	166.37	163.23	5.99M
September 16, 2025	161.81	164.11	164.11	165	161.5	7.93M
September 15, 2025	161.4	161.22	161.22	162.68	160.21	5.6M
September 12, 2025	161.33	161.83	161.83	162.33	159.58	5.32M
September 11, 2025	159.19	161.51	161.51	162.07	157.96	7.92M
September 10, 2025	158.62	158.95	158.95	159.21	156.61	6.73M
September 09, 2025	160.37	158.66	158.66	161.6	157.57	6.11M
September 08, 2025	160.29	160.24	160.24	160.29	158.01	7.02M
September 05, 2025	160.08	159.84	159.84	163.49	159.15	6.78M
September 04, 2025	155.98	159.71	159.71	159.85	154.47	7.02M
September 03, 2025	159.5	157.28	157.28	159.57	156.06	5.71M
September 02, 2025	158.2	158.78	158.78	158.94	154.6	7.52M
August 29, 2025	159.53	160.73	160.73	161.59	159.4	9.95M
August 28, 2025	159.91	160.8	160.8	161.22	159.03	8.16M
August 27, 2025	158.36	159.77	159.77	159.97	157.8	4.54M
August 26, 2025	157.66	159.17	159.17	159.96	157.41	9.17M
August 25, 2025	157.61	156.42	156.42	158.05	155.4	4.65M
August 22, 2025	154.83	158.01	158.01	159.89	154.56	7.71M
August 21, 2025	154.82	154.13	154.13	155.2	153.05	4.99M
August 20, 2025	156.39	155.44	155.44	156.64	153.46	7.13M
August 19, 2025	159.07	156.25	156.25	159.43	156.1	6.13M
August 18, 2025	157.78	158.9	158.9	159.75	157.24	4.77M
August 15, 2025	158.04	157.85	157.85	159.26	156.69	7.58M
August 14, 2025	154.9	158.09	158.09	158.65	154.9	6.29M
August 13, 2025	153.97	156.59	156.59	157.11	153.63	7.1M
August 12, 2025	148.79	153.73	153.73	153.81	148.57	9.28M
August 11, 2025	148.57	147.97	147.97	151.06	147.71	6.22M
August 08, 2025	146.35	147.56	147.56	148.02	145.69	5.02M
August 07, 2025	148.03	145.9	145.9	148.29	144.81	6.74M
August 06, 2025	146.65	145.84	145.84	146.71	144.11	8.48M
August 05, 2025	148.52	146.71	146.71	148.65	145.67	7.78M
August 04, 2025	148.51	147.51	147.51	150.79	147.07	8.15M
August 01, 2025	146.46	148.19	148.19	149.17	145.79	12.52M
July 31, 2025	153.11	146.76	146.76	156.8	145.58	24.44M
July 30, 2025	163	159.06	159.06	163.27	158	13.34M
July 29, 2025	162.04	162.08	162.08	163.6	161.14	9.45M
July 28, 2025	159.76	161.05	161.05	161.96	159.16	9.63M
July 25, 2025	158.89	158.4	158.4	159.2	157.41	4.8M
July 24, 2025	158.35	158.84	158.84	159.09	156.79	5M
July 23, 2025	158.59	159.88	159.88	160.04	156.93	7.3M
July 22, 2025	158.96	157.99	157.99	159.04	156.17	6.9M
July 21, 2025	154.92	158.97	158.97	159.93	154.91	7.66M
July 18, 2025	153.04	154.8	154.8	155.43	152.73	7.38M
July 17, 2025	153	152.61	152.61	153.53	151.8	6.78M
July 16, 2025	154.3	154.07	154.07	154.5	151.54	7.01M
July 15, 2025	156.29	154.3	154.3	156.71	154.12	6.47M
July 14, 2025	156.42	154.29	154.29	156.5	153.48	7.38M
July 11, 2025	159	157.46	157.46	159.17	157.15	5.91M

QUALCOMM Incorporated (QCOM) NASDAQ