QUALCOMM Incorporated - QCOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 22, 2024	154.79	156.79	156.79	156.88	153.73	5.54M
November 21, 2024	155.16	155.46	155.46	156.94	153.59	10.69M
November 20, 2024	164	154.27	154.27	164.2	152.95	14.34M
November 19, 2024	164.03	164.24	164.24	166.23	162.65	2.33M
November 18, 2024	162.6	164.5	164.5	165.14	162	7.79M
November 15, 2024	163	160.5	160.5	164.33	159.6	9.72M
November 14, 2024	162.95	163.92	163.92	164.91	161.87	4.66M
November 13, 2024	162.79	160.42	160.42	162.94	159.75	7.89M
November 12, 2024	167.05	163.41	163.41	167.33	161.86	8.42M
November 11, 2024	170	168.29	168.29	170.79	166.09	7.83M
November 08, 2024	172.09	170.91	170.91	173.49	168.75	10.62M
November 07, 2024	180.27	172.91	172.91	182.1	171.63	23.43M
November 06, 2024	169.25	172.09	172.09	172.2	168.67	4.53M
November 05, 2024	165	165.91	165.91	167.59	164.25	5.33M
November 04, 2024	165.06	165.18	165.18	167.5	163.64	4.88M
November 01, 2024	163.08	165.27	165.27	166.08	162.77	6.36M
October 31, 2024	167.62	162.77	162.77	167.78	162.08	9.36M
October 30, 2024	169.92	167.62	167.62	171.74	167.53	8.82M
October 29, 2024	172.2	176	176	176.57	171.26	5.95M
October 28, 2024	169.42	172.22	172.22	173.15	169.37	5.02M
October 25, 2024	170.28	170.27	170.27	173.18	169.81	5.5M
October 24, 2024	166.61	168.1	168.1	168.94	165.53	4.93M
October 23, 2024	169.34	166.6	166.6	172.64	164.3	9.79M
October 22, 2024	169.01	173.18	173.18	173.48	168.23	7.31M
October 21, 2024	169.64	169.01	169.01	170.17	166.07	7.3M
October 18, 2024	172.11	170.92	170.92	172.58	169.42	6.43M
October 17, 2024	175.62	171.08	171.08	175.62	171.01	5.86M
October 16, 2024	174.62	171.3	171.3	174.63	170.22	3.51M
October 15, 2024	177.22	174.09	174.09	179.83	172.75	12.91M
October 14, 2024	171.34	178.04	178.04	178.87	170.9	9.59M
October 11, 2024	168	169.98	169.98	170.43	166.87	3.78M
October 10, 2024	167.23	168.52	168.52	168.75	165.33	4.63M
October 09, 2024	165.95	170.22	170.22	170.3	164.67	5.49M
October 08, 2024	164.86	166.34	166.34	167.72	163.66	7.84M
October 07, 2024	167.64	166.94	166.94	168.72	165.74	4.36M
October 04, 2024	172.55	168.9	168.9	172.8	166.48	6.59M
October 03, 2024	165.95	168.92	168.92	169.53	165.66	6.26M
October 02, 2024	166.15	168.32	168.32	169.75	165.15	4.48M
October 01, 2024	169.8	165.78	165.78	170.29	164.08	8.28M
September 30, 2024	171.37	170.05	170.05	172.23	167.75	8.1M
September 27, 2024	173	170.13	170.13	173.45	169.83	5.87M
September 26, 2024	174.91	172.66	172.66	175.75	166.78	8.48M
September 25, 2024	166.28	168.27	168.27	168.59	165.76	5.1M
September 24, 2024	167.42	166.95	166.95	169.36	165.98	9.67M
September 23, 2024	168.42	165.96	165.96	169.98	165.35	9.81M
September 20, 2024	172.69	168.92	168.92	173.07	164.3	27.55M
September 19, 2024	174.42	173.92	173.92	176.8	172.49	10.9M
September 18, 2024	169.52	168.3	168.3	172.42	167.7	5.88M
September 17, 2024	168.88	168.7	168.7	169.5	166.08	5.83M
September 16, 2024	164.93	166.61	166.61	167.34	163.79	6.51M
September 13, 2024	165.81	167.73	167.73	168.3	165.44	4.05M
September 12, 2024	165.88	164.98	164.98	166.31	162.9	6.05M
September 11, 2024	162.36	166.56	166.56	166.9	159.25	8.16M
September 10, 2024	160	161.68	161.68	162.06	157.68	7.92M
September 09, 2024	161.09	160.77	160.77	162.37	158.57	7.49M
September 06, 2024	162.74	158.19	158.19	163.19	157.13	10.7M
September 05, 2024	163.08	163.7	163.7	165.8	161.85	5.6M
September 04, 2024	163	167.15	167.15	168.24	162.73	3.37M
September 03, 2024	171.89	163.24	163.24	172.16	162	11.62M
August 30, 2024	172.29	175.3	175.3	175.46	170.8	9.87M

QUALCOMM Incorporated (QCOM) NASDAQ