QUALCOMM Incorporated - QCOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2025	158.62	158.95	158.95	159.21	156.61	6.73M
September 09, 2025	160.37	158.66	158.66	161.6	157.57	6.11M
September 08, 2025	160.29	160.24	160.24	160.29	158.01	7.02M
September 05, 2025	160.08	159.84	159.84	163.49	159.15	6.78M
September 04, 2025	155.98	159.71	159.71	159.85	154.47	7.02M
September 03, 2025	159.5	157.28	157.28	159.57	156.06	5.71M
September 02, 2025	158.2	158.78	158.78	158.94	154.6	7.52M
August 29, 2025	159.53	160.73	160.73	161.59	159.4	9.95M
August 28, 2025	159.91	160.8	160.8	161.22	159.03	8.16M
August 27, 2025	158.36	159.77	159.77	159.97	157.8	4.54M
August 26, 2025	157.66	159.17	159.17	159.96	157.41	9.17M
August 25, 2025	157.61	156.42	156.42	158.05	155.4	4.65M
August 22, 2025	154.83	158.01	158.01	159.89	154.56	7.71M
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

QUALCOMM Incorporated (QCOM) NASDAQ