QUALCOMM Incorporated - QCOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 19, 2025	173.99	175.22	175.22	176.5	173.35	6.84M
February 18, 2025	173.26	173.64	173.64	173.72	171.24	7.29M
February 14, 2025	172.6	172.23	172.23	172.82	171.04	4.66M
February 13, 2025	170.19	172.15	172.15	172.36	169.47	6.32M
February 12, 2025	169.55	170.29	170.29	170.93	168.24	5.51M
February 11, 2025	169.65	171.99	171.99	172.7	169.11	6.58M
February 10, 2025	169.73	171.36	171.36	171.8	169	6.24M
February 07, 2025	169.83	167.96	167.96	171.3	166.06	7.84M
February 06, 2025	167.84	169.32	169.32	169.49	165.4	16.29M
February 05, 2025	173	175.86	175.86	177	169.9	15.42M
February 04, 2025	168.5	173.04	173.04	173.79	168.5	5.46M
February 03, 2025	168.88	170.24	170.24	172.58	168.06	7.45M
January 31, 2025	172.51	172.93	172.93	176.79	172.29	7.81M
January 30, 2025	172.34	171.93	171.93	173.54	170.97	6.01M
January 29, 2025	171.55	171.71	171.71	173.49	170.22	5.12M
January 28, 2025	170.22	171.55	171.55	173.49	169.81	8.72M
January 27, 2025	172.1	171.18	171.18	172.2	167.28	15.63M
January 24, 2025	175.1	172.11	172.11	175.2	171.94	5.83M
January 23, 2025	170.38	174.36	174.36	174.38	169.38	7.17M
January 22, 2025	168.32	170.24	170.24	172.09	168.19	7.28M
January 21, 2025	166	167.27	167.27	168.68	165.35	7.38M
January 17, 2025	165.38	164.56	164.56	165.61	163.1	8.1M
January 16, 2025	165.35	161.43	161.43	165.84	161.28	7.19M
January 15, 2025	162.1	164.41	164.41	165.45	162.09	9.28M
January 14, 2025	160.14	159.53	159.53	161.01	156.56	6.48M
January 13, 2025	155.22	157.13	157.13	157.37	154.8	5.71M
January 10, 2025	157.7	156.98	156.98	158.28	155.55	6.24M
January 08, 2025	160.05	159.08	159.08	160.19	156.94	7.73M
January 07, 2025	162	160.52	160.52	163.45	159.25	7.67M
January 06, 2025	159.33	159.85	159.85	165.67	159.33	9.6M
January 03, 2025	155.42	157.83	157.83	158.44	154.49	5.89M
January 02, 2025	155.01	153.64	153.64	157.51	152.79	5.01M
December 31, 2024	154.72	153.62	153.62	155.84	153.21	4.42M
December 30, 2024	155.23	154.58	154.58	156.13	153.8	5.36M
December 27, 2024	157.19	157.24	157.24	157.75	155.52	7.23M
December 26, 2024	157.4	158.53	158.53	159.56	157.35	3.85M
December 24, 2024	158.64	159.36	159.36	159.4	157.54	2.84M
December 23, 2024	155.66	158.24	158.24	158.69	154.55	8.86M
December 20, 2024	149.58	152.89	152.89	154.57	149.43	17.35M
December 19, 2024	154.03	150.4	150.4	155.47	150.06	8.41M
December 18, 2024	158.25	153.05	153.05	161.16	152.32	10.3M
December 17, 2024	156.49	157.92	157.92	159.98	156.49	7.19M
December 16, 2024	158.16	157.89	157.89	158.71	154.02	9.95M

QUALCOMM Incorporated (QCOM) NASDAQ