QUALCOMM Incorporated - QCOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	154.82	154.13	154.13	155.2	153.05	4.99M
August 20, 2025	156.39	155.44	155.44	156.64	153.46	7.13M
August 19, 2025	159.07	156.25	156.25	159.43	156.1	6.13M
August 18, 2025	157.78	158.9	158.9	159.75	157.24	4.77M
August 15, 2025	158.04	157.85	157.85	159.26	156.69	7.58M
August 14, 2025	154.9	158.09	158.09	158.65	154.9	6.29M
August 13, 2025	153.97	156.59	156.59	157.11	153.63	7.1M
August 12, 2025	148.79	153.73	153.73	153.81	148.57	9.28M
August 11, 2025	148.57	147.97	147.97	151.06	147.71	6.22M
August 08, 2025	146.35	147.56	147.56	148.02	145.69	5.02M
August 07, 2025	148.03	145.9	145.9	148.29	144.81	6.74M
August 06, 2025	146.65	145.84	145.84	146.71	144.11	8.48M
August 05, 2025	148.52	146.71	146.71	148.65	145.67	7.78M
August 04, 2025	148.51	147.51	147.51	150.79	147.07	8.15M
August 01, 2025	146.46	148.19	148.19	149.17	145.79	12.52M
July 31, 2025	153.11	146.76	146.76	156.8	145.58	24.44M
July 30, 2025	163	159.06	159.06	163.27	158	13.34M
July 29, 2025	162.04	162.08	162.08	163.6	161.14	9.45M
July 28, 2025	159.76	161.05	161.05	161.96	159.16	9.63M
July 25, 2025	158.89	158.4	158.4	159.2	157.41	4.8M
July 24, 2025	158.35	158.84	158.84	159.09	156.79	5M
July 23, 2025	158.59	159.88	159.88	160.04	156.93	7.3M
July 22, 2025	158.96	157.99	157.99	159.04	156.17	6.9M
July 21, 2025	154.92	158.97	158.97	159.93	154.91	7.66M
July 18, 2025	153.04	154.8	154.8	155.43	152.73	7.38M
July 17, 2025	153	152.61	152.61	153.53	151.8	6.78M
July 16, 2025	154.3	154.07	154.07	154.5	151.54	7.01M
July 15, 2025	156.29	154.3	154.3	156.71	154.12	6.47M
July 14, 2025	156.42	154.29	154.29	156.5	153.48	7.38M
July 11, 2025	159	157.46	157.46	159.17	157.15	5.91M
July 10, 2025	158.99	159.09	159.09	160.29	157.79	5.67M
July 09, 2025	159.4	159.35	159.35	161.48	158.25	4.19M
July 08, 2025	159.47	159.41	159.41	161.79	158.61	5.44M
July 07, 2025	161.25	158.09	158.09	161.29	157.57	6.65M
July 03, 2025	163.04	162.21	162.21	163.96	162.09	4.28M
July 02, 2025	159.77	162.32	162.32	162.79	158.81	6.84M
July 01, 2025	158.22	159.4	159.4	161.65	157.98	8.8M
June 30, 2025	158.39	159.26	159.26	159.86	157.8	7.99M
June 27, 2025	158.65	158.54	158.54	161.1	157.57	22.07M
June 26, 2025	156.5	158.19	158.19	158.42	155.91	6.26M
June 25, 2025	156.1	155.93	155.93	156.53	154.59	5.17M
June 24, 2025	154.73	155.71	155.71	156.3	154.15	7.26M
June 23, 2025	151.23	153.14	153.14	153.52	149.68	6.86M
June 20, 2025	154.23	151.32	151.32	155.12	150.63	15.48M
June 18, 2025	154.75	153.63	153.63	156.1	153.14	6.35M
June 17, 2025	156.65	154.46	154.46	157.58	154.39	7.13M
June 16, 2025	157.03	156.87	156.87	158.45	155.64	8.69M
June 13, 2025	156.34	154.72	154.72	157.17	154.44	8.44M
June 12, 2025	159	158.7	158.7	159.61	157.95	5.68M
June 11, 2025	159.8	159.48	159.48	162.14	157.7	7.48M
June 10, 2025	156.19	159.13	159.14	159.51	155.07	9.02M
June 09, 2025	151.81	155.41	155.41	156.12	151.17	10.59M
June 06, 2025	149.8	149.24	149.24	150.59	149.05	5.79M
June 05, 2025	148.46	147.56	147.56	150.07	146.93	5.4M
June 04, 2025	150	149.05	149.05	150.05	147.38	7.08M
June 03, 2025	146.71	148.94	148.94	149.78	145.51	6.15M
June 02, 2025	144.8	146.63	146.63	147.21	144.48	6.42M
May 30, 2025	148	145.2	145.2	148.01	143.48	13.75M
May 29, 2025	149.86	148.34	148.34	150.5	147.24	5.93M
May 28, 2025	148.82	147.6	147.6	149.49	147.36	6.98M

QUALCOMM Incorporated (QCOM) NASDAQ