QUALCOMM Incorporated (QCOM) NASDAQ
129.82
-1.33(-1.01%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
129.82
-1.33(-1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 131.35 | 129.82 | 129.82 | 133.42 | 129.22 | 7.47M |
| March 12, 2026 | 133.47 | 131.15 | 131.15 | 134.87 | 130.61 | 9.05M |
| March 11, 2026 | 136.45 | 134.12 | 134.12 | 138.2 | 133.96 | 7.72M |
| March 10, 2026 | 134.7 | 135.2 | 135.2 | 136.75 | 132.16 | 10.43M |
| March 09, 2026 | 133.49 | 138.11 | 138.11 | 138.58 | 132.46 | 12.29M |
| March 06, 2026 | 134.17 | 135.69 | 135.69 | 137.18 | 133.42 | 9.2M |
| March 05, 2026 | 137.59 | 137 | 137 | 139.66 | 135.8 | 8.98M |
| March 04, 2026 | 138.22 | 139.51 | 139.51 | 139.88 | 137.42 | 8.85M |
| March 03, 2026 | 138.26 | 138.13 | 138.13 | 139.2 | 136.3 | 10.34M |
| March 02, 2026 | 137.82 | 141.03 | 141.03 | 142.01 | 136.89 | 8.96M |
| February 27, 2026 | 142.85 | 142.36 | 142.36 | 143.91 | 141.35 | 12.44M |
| February 26, 2026 | 145.92 | 145.59 | 145.59 | 146.94 | 144.52 | 8.64M |
| February 25, 2026 | 145.6 | 145.82 | 145.82 | 146.03 | 144.02 | 7.36M |
| February 24, 2026 | 142.56 | 144.78 | 144.78 | 146.37 | 142.06 | 11.09M |
| February 23, 2026 | 141.97 | 140.41 | 140.41 | 144.06 | 139.64 | 8.26M |
| February 20, 2026 | 140.31 | 142.88 | 0 | 144.07 | 140.1 | 10.27M |
| February 19, 2026 | 141.88 | 141.27 | 0 | 142.32 | 139.9 | 8.22M |
| February 18, 2026 | 143.5 | 143.24 | 0 | 144.48 | 140.72 | 9.94M |
| February 17, 2026 | 141 | 142.63 | 0 | 143.5 | 140.01 | 10.67M |
| February 13, 2026 | 137.12 | 140.7 | 0 | 141.48 | 136.74 | 13.13M |
| February 12, 2026 | 140.86 | 138.47 | 0 | 141.5 | 136.74 | 12.42M |
| February 11, 2026 | 140.03 | 141.04 | 0 | 142.39 | 139.11 | 9.38M |
| February 10, 2026 | 138.15 | 140.09 | 0 | 140.41 | 136.79 | 9.76M |
| February 09, 2026 | 137.1 | 138.93 | 0 | 139.94 | 136.5 | 11.02M |
| February 06, 2026 | 136.87 | 137.34 | 0 | 139.15 | 135.28 | 15.04M |
| February 05, 2026 | 132.92 | 136.3 | 0 | 139.33 | 132.73 | 30.23M |
| February 04, 2026 | 148.71 | 148.89 | 0 | 153.47 | 148.17 | 19.25M |
| February 03, 2026 | 150.72 | 147.18 | 0 | 150.72 | 144.3 | 11.97M |
| February 02, 2026 | 150.97 | 152.62 | 0 | 153.64 | 150.82 | 9.1M |
| January 30, 2026 | 149.96 | 151.59 | 0 | 153.07 | 149.83 | 9.58M |
| January 29, 2026 | 153.09 | 152.22 | 0 | 153.23 | 149.73 | 9.14M |
| January 28, 2026 | 152 | 152.7 | 0 | 154 | 150.4 | 8.54M |
| January 27, 2026 | 156.32 | 153.04 | 0 | 156.74 | 152.66 | 8.35M |
| January 26, 2026 | 154.8 | 154.52 | 0 | 156.2 | 154.3 | 8M |
| January 23, 2026 | 157.04 | 155.82 | 0 | 157.98 | 154.85 | 7.11M |
| January 22, 2026 | 158.47 | 157.8 | 0 | 159.43 | 156.81 | 7.45M |
| January 21, 2026 | 156.33 | 156.37 | 0 | 157.53 | 154.62 | 9.18M |
| January 20, 2026 | 154.95 | 154.07 | 0 | 157.72 | 153.25 | 11.97M |
| January 16, 2026 | 161.39 | 159.42 | 0 | 161.7 | 159.21 | 11.99M |
| January 15, 2026 | 166.45 | 161.39 | 0 | 166.5 | 161.03 | 9.24M |
| January 14, 2026 | 163.69 | 164.54 | 0 | 164.74 | 162.35 | 7.96M |
| January 13, 2026 | 166.98 | 165.29 | 0 | 168.35 | 164.97 | 9.99M |
| January 12, 2026 | 175.88 | 169.27 | 0 | 175.88 | 169.24 | 13.66M |
| January 09, 2026 | 178.12 | 177.78 | 0 | 179.44 | 174.8 | 9.66M |
| January 08, 2026 | 178.8 | 181.87 | 0 | 184.31 | 176.2 | 8.35M |
| January 07, 2026 | 182.39 | 180.19 | 0 | 184.07 | 177.11 | 9.85M |
| January 06, 2026 | 177.21 | 182.45 | 0 | 184.45 | 176.62 | 11.03M |
| January 05, 2026 | 175.46 | 176.31 | 0 | 178.85 | 174.01 | 8.97M |
| January 02, 2026 | 173.8 | 172.98 | 0 | 174.68 | 172.2 | 6.53M |
| December 31, 2025 | 173.61 | 171.05 | 0 | 173.78 | 171.01 | 4.68M |
| December 30, 2025 | 174.06 | 173.65 | 0 | 174.4 | 173.34 | 3.43M |
| December 29, 2025 | 174.01 | 173.43 | 0 | 175.19 | 172.79 | 3.98M |
| December 26, 2025 | 175 | 174.81 | 0 | 175.5 | 174.35 | 2.44M |
| December 24, 2025 | 175.04 | 174.77 | 0 | 175.49 | 174.42 | 1.65M |
| December 23, 2025 | 173.61 | 174.75 | 0 | 175.27 | 173.51 | 4.69M |
| December 22, 2025 | 177.56 | 174.22 | 0 | 178.32 | 173.9 | 6.42M |
| December 19, 2025 | 174.44 | 175.25 | 0 | 177.19 | 174.2 | 25.22M |
| December 18, 2025 | 175.71 | 174.19 | 0 | 177.08 | 173.53 | 8.97M |
| December 17, 2025 | 176.12 | 172.34 | 0 | 177.48 | 172.05 | 8.5M |
| December 16, 2025 | 179.19 | 176.12 | 0 | 179.19 | 174.81 | 7.14M |