QUALCOMM Incorporated - QCOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 16, 2025	179	176.12	176.12	179	174.81	7.03M
December 15, 2025	179.72	179.26	179.26	180.31	176.39	6.95M
December 12, 2025	181.25	178.29	178.29	183.11	177.87	8.6M
December 11, 2025	181.37	181.29	181.29	181.64	178.09	4.91M
December 10, 2025	176	182.25	182.25	183.44	175.25	8.27M
December 09, 2025	174.5	176	176	176.35	172.32	7.61M
December 08, 2025	174.74	175.31	175.31	175.5	173.72	6.69M
December 05, 2025	174.74	174.81	174.81	177.25	174.5	8.05M
December 04, 2025	174.33	174.35	174.35	174.93	173.23	7.24M
December 03, 2025	170.9	175.07	175.07	175.08	170.35	7.61M
December 02, 2025	168.75	170.7	170.7	171.17	167.64	9.12M
December 01, 2025	165.91	168.04	168.04	169.03	165.5	6.82M
November 28, 2025	165.03	168.09	168.09	168.19	164.13	5.07M
November 26, 2025	164.03	165.13	165.13	166.27	163.15	5.02M
November 25, 2025	164	163.3	163.3	164.93	161.87	7.25M
November 24, 2025	164.37	165.06	165.06	166.94	163.72	12.07M
November 21, 2025	160.75	163.3	163.3	165.27	159.1	10.79M
November 20, 2025	167.13	159.59	159.59	168.88	158.85	11.71M
November 19, 2025	164.69	166.11	166.11	167.51	164.11	8.04M
November 18, 2025	164.89	165.06	165.06	166.79	161.39	11.05M
November 17, 2025	172.8	166.75	166.75	174.84	165.17	10.21M
November 14, 2025	171.78	173.98	173.98	175.69	171.4	7.93M
November 13, 2025	176.63	174.5	174.5	178.83	173.03	9.14M
November 12, 2025	175	176.67	176.67	177.42	174.95	8.59M
November 11, 2025	171	173.98	173.98	175.98	171	8.38M
November 10, 2025	173.76	171.57	171.57	174.8	169.5	10.13M
November 07, 2025	172.73	170.89	170.89	174.25	168.25	10.58M
November 06, 2025	177.8	173.2	173.2	178.51	170.07	15.67M
November 05, 2025	174.99	179.6	179.6	183.4	174.32	14.15M
November 04, 2025	177.8	172.92	172.92	179.34	172.32	8.9M
November 03, 2025	182.95	180.72	180.72	183.45	179.09	8.54M
October 31, 2025	178.52	180.9	180.9	182.15	176.83	9.44M
October 30, 2025	178.67	177.31	177.31	179.88	177.25	6.14M
October 29, 2025	182	178.67	178.67	183.49	178.2	11.23M
October 28, 2025	183.93	181.03	181.03	185.91	179.41	19.88M
October 27, 2025	169.09	187.68	187.68	205.55	168.82	81.57M
October 24, 2025	171.69	168.94	168.94	172.42	168.47	4.78M
October 23, 2025	168.33	170.03	170.03	171.25	167.88	6.41M
October 22, 2025	167.49	169.27	169.27	169.78	166.02	10.08M
October 21, 2025	166.8	168.83	168.83	169.24	166.2	6.16M
October 20, 2025	163.34	167.04	167.04	167.65	162.06	8.19M
October 17, 2025	162.75	163.39	163.39	163.79	161.67	4.63M
October 16, 2025	164.49	164.08	164.08	165.19	162.21	5.67M
October 15, 2025	164.24	163	163	164.24	160.31	5.06M
October 14, 2025	159.3	161.74	161.74	164.27	159.26	8.43M
October 13, 2025	155.95	161.78	161.78	162.39	155.78	10.31M
October 10, 2025	164.82	153.51	153.51	165.09	153.35	15.44M
October 09, 2025	167.56	165.66	165.66	167.61	163.23	6.9M
October 08, 2025	166.24	167.77	167.77	168.55	163.89	7.17M
October 07, 2025	169.88	165.46	165.46	171.97	165.14	6.85M
October 06, 2025	170.54	168.62	168.62	170.88	167.72	8.27M
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

QUALCOMM Incorporated (QCOM) NASDAQ