QUALCOMM Incorporated - QCOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2025	151.47	152.39	152.39	153.39	150.18	4.49M
May 14, 2025	151.93	152.78	152.78	153.25	150.43	5.1M
May 13, 2025	152.01	151.92	151.92	153.29	151.32	6.84M
May 12, 2025	154.08	152.12	152.12	154.36	149.83	11.2M
May 09, 2025	145.66	145.18	145.18	146.98	144.6	6.2M
May 08, 2025	145.64	145.1	145.1	147.5	143.89	8.3M
May 07, 2025	140.38	144.3	144.3	144.7	140.25	9.57M
May 06, 2025	137.82	139.9	139.9	140.8	137.46	6.9M
May 05, 2025	138.3	139.44	139.44	140.77	138.29	7.17M
May 02, 2025	137.85	139.81	139.81	141.41	137.29	13.13M
May 01, 2025	138.79	135.2	135.2	138.96	134.89	20.24M
April 30, 2025	145.2	148.46	148.46	148.85	143.88	10.06M
April 29, 2025	146.81	147.57	147.57	148.26	145.54	4.18M
April 28, 2025	148.18	147.62	147.62	149.3	145.44	5.53M
April 25, 2025	146.08	148.55	148.55	149.2	146.08	3.96M
April 24, 2025	142.72	147.1	147.1	147.8	141.99	4.97M
April 23, 2025	142.58	140.46	140.46	143.88	139.78	8.99M
April 22, 2025	136.75	138.74	138.74	139.1	136.49	7.77M
April 21, 2025	137.53	135.28	135.28	135.59	133.36	4.11M
April 17, 2025	137.53	136.27	136.27	138.15	135.71	4.72M
April 16, 2025	133.68	135.74	135.74	137.31	131.79	10.39M
April 15, 2025	139.59	138.56	138.56	140.84	138.04	4.51M
April 14, 2025	142.75	139.19	139.19	143.11	136.83	6.82M
April 11, 2025	134	139.25	139.25	140.65	131.11	10.9M
April 10, 2025	137.01	134.4	134.4	139.06	129.29	14.57M
April 09, 2025	125.16	143.59	143.59	144.86	124.19	21.18M
April 08, 2025	131.13	124.66	124.66	135.29	121.74	14.92M
April 07, 2025	124.59	129.72	129.72	137.2	120.8	17.94M
April 04, 2025	134.34	127.46	127.46	135.86	126.68	18.44M
April 03, 2025	147	139.42	139.42	147.4	138.56	16.23M
April 02, 2025	150.79	154.08	154.08	155.46	150.63	4.83M
April 01, 2025	152.39	153.05	153.05	153.32	150.26	5.69M
March 31, 2025	150.81	153.61	153.61	153.85	147.88	8.61M
March 28, 2025	156.92	152.72	152.72	157.64	151.56	8.83M
March 27, 2025	158.21	157.97	157.97	159.25	155.75	6.09M
March 26, 2025	159.45	158.39	158.39	160.73	156.85	5.62M
March 25, 2025	159.88	160.14	160.14	161.47	159.42	2.82M
March 24, 2025	160	160.08	160.08	161	158.8	5.98M
March 21, 2025	154.98	156.82	156.82	157.42	153.56	10.73M
March 20, 2025	158	157.95	157.95	159.12	156.52	5.08M
March 19, 2025	156.43	158.26	158.26	160.51	155.06	5.85M
March 18, 2025	157.95	156.29	156.29	159.73	155.92	6.89M
March 17, 2025	155.6	157.95	157.95	158.72	155.44	5.78M
March 14, 2025	153.56	156.58	156.58	156.95	153.54	5.3M
March 13, 2025	152.6	151.94	151.94	155.63	150.42	5.83M
March 12, 2025	154.21	152.8	152.8	155.86	151.92	7.09M
March 11, 2025	154.85	153.1	153.1	156.23	150.86	8.65M
March 10, 2025	157.35	154.98	154.98	159.26	152.61	10.14M
March 07, 2025	155.22	161.22	161.22	161.82	155.22	8.07M
March 06, 2025	154.11	156.04	156.04	157.88	154.09	7.81M
March 05, 2025	155.04	158.49	158.49	159.15	153.03	6.78M
March 04, 2025	155.27	154.46	154.46	157.2	151.35	8.95M
March 03, 2025	158.99	153.62	153.62	160.08	152.52	9.6M
February 28, 2025	155.1	157.17	157.17	157.31	153.4	9.91M
February 27, 2025	162.34	154.44	154.44	163.25	154.1	9.03M
February 26, 2025	161.83	162.1	162.1	164.14	160.93	7M
February 25, 2025	161.66	161.22	161.22	163.33	159.44	8.23M
February 24, 2025	165.91	161.1	161.1	166.59	160.99	9.83M
February 21, 2025	174.98	165.34	165.34	175.43	165.21	12.44M
February 20, 2025	176	173.7	173.7	176.39	172.9	6.29M

QUALCOMM Incorporated (QCOM) NASDAQ