Skip to main content

Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 125.54 126.93 125.35 125.90 7,527,286 +0.84(+0.67%)
May 27, 2021 124.21 126.00 124.19 125.06 7,885,002 +0.51(+0.41%)
May 26, 2021 125.28 125.89 123.73 124.55 7,115,942 -0.62(-0.49%)
May 25, 2021 124.97 125.68 124.28 125.16 7,769,199 +0.79(+0.63%)
May 24, 2021 122.90 125.40 122.90 124.38 8,793,449 +1.36(+1.10%)
May 21, 2021 123.66 124.17 122.11 123.02 9,268,963 -1.10(-0.89%)
May 20, 2021 123.09 124.72 123.02 124.12 9,839,387 +1.84(+1.51%)
May 19, 2021 119.03 122.43 118.33 122.28 8,669,800 +1.65(+1.37%)
May 18, 2021 122.25 122.81 120.52 120.64 9,238,594 -0.83(-0.69%)
May 17, 2021 120.99 121.50 119.51 121.47 6,321,306 -0.33(-0.27%)
May 14, 2021 120.37 122.98 119.61 121.80 10,327,353 +2.84(+2.39%)
May 13, 2021 118.96 120.23 117.79 118.95 11,363,952 +2.33(+2.00%)
May 12, 2021 117.94 118.97 115.74 116.62 14,452,945 -3.51(-2.92%)
May 11, 2021 117.21 120.31 116.76 120.13 12,766,454 -0.53(-0.44%)
May 10, 2021 127.29 127.86 120.55 120.66 20,880,170 -8.34(-6.46%)
May 07, 2021 128.15 129.79 127.54 129.00 7,366,709 +1.73(+1.36%)
May 06, 2021 125.86 127.78 124.55 127.27 8,925,023 +1.26(+1.00%)
May 05, 2021 127.34 127.69 125.50 126.01 6,715,730 +0.50(+0.40%)
May 04, 2021 127.27 127.27 123.92 125.51 12,816,985 -3.10(-2.41%)
May 03, 2021 130.73 130.79 128.08 128.61 8,463,813 -1.28(-0.99%)
Apr 30, 2021 132.01 132.97 129.38 129.89 12,154,755 -3.63(-2.72%)
Apr 29, 2021 135.70 135.97 131.64 133.52 21,905,734 +5.72(+4.47%)
Apr 28, 2021 129.30 129.39 127.04 127.80 13,991,008 -1.35(-1.04%)
Apr 27, 2021 129.81 130.43 128.19 129.15 9,920,148 -0.89(-0.68%)
Apr 26, 2021 126.64 130.72 126.45 130.04 10,381,113 +3.30(+2.61%)
Apr 23, 2021 125.16 127.37 124.96 126.74 8,195,069 +2.30(+1.85%)
Apr 22, 2021 126.68 127.23 123.97 124.43 8,916,870 -3.01(-2.36%)
Apr 21, 2021 124.29 127.62 123.99 127.45 7,733,969 +2.61(+2.09%)
Apr 20, 2021 125.91 126.13 124.27 124.84 7,985,148 -1.73(-1.37%)
Apr 19, 2021 128.11 128.25 125.48 126.57 9,324,969 -2.77(-2.14%)
Apr 16, 2021 128.79 130.08 127.88 129.34 7,035,428 +0.35(+0.27%)
Apr 15, 2021 127.27 129.13 126.87 128.99 12,535,469 +2.89(+2.29%)
Apr 14, 2021 128.28 128.99 125.31 126.10 10,649,829 -2.39(-1.86%)
Apr 13, 2021 129.50 129.86 127.04 128.49 9,857,098 -0.13(-0.10%)
Apr 12, 2021 129.95 130.91 127.32 128.62 11,065,020 -2.93(-2.23%)
Apr 09, 2021 130.92 131.65 129.97 131.55 6,446,951 +0.22(+0.16%)
Apr 08, 2021 131.01 131.36 129.90 131.33 7,804,579 +0.85(+0.65%)
Apr 07, 2021 129.45 130.97 128.58 130.48 7,433,951 +1.28(+0.99%)
Apr 06, 2021 130.87 131.23 128.79 129.20 9,720,704 -2.12(-1.62%)
Apr 05, 2021 130.12 131.48 129.36 131.32 13,422,191 +2.38(+1.84%)
Apr 01, 2021 125.87 129.55 125.02 128.94 15,034,623 +4.87(+3.92%)
Mar 31, 2021 122.55 124.95 122.19 124.08 8,932,480 +2.32(+1.91%)
Mar 30, 2021 121.81 122.81 120.78 121.76 7,581,074 -1.09(-0.88%)
Mar 29, 2021 124.03 124.78 121.44 122.84 10,417,901 -1.61(-1.29%)
Mar 26, 2021 118.90 124.79 118.89 124.45 11,830,970 +5.34(+4.49%)
Mar 25, 2021 118.53 119.45 116.41 119.11 11,174,517 +0.09(+0.08%)
Mar 24, 2021 124.45 124.52 118.95 119.02 11,700,750 -5.00(-4.03%)
Mar 23, 2021 125.40 125.73 122.97 124.01 7,934,291 -1.47(-1.17%)
Mar 22, 2021 124.42 126.85 124.09 125.48 9,654,911 +2.87(+2.34%)
Mar 19, 2021 121.46 123.98 120.88 122.61 18,807,090 +1.19(+0.98%)
Mar 18, 2021 123.94 125.02 121.34 121.42 10,239,424 -3.90(-3.11%)
Mar 17, 2021 122.88 126.89 121.36 125.32 11,514,158 +0.25(+0.20%)
Mar 16, 2021 124.36 126.75 123.80 125.07 11,149,348 +1.88(+1.53%)
Mar 15, 2021 121.71 123.30 120.83 123.19 8,344,250 +1.55(+1.28%)
Mar 12, 2021 121.56 121.96 119.43 121.64 10,008,050 -1.65(-1.34%)
Mar 11, 2021 122.60 124.69 121.66 123.28 12,719,782 +3.62(+3.03%)
Mar 10, 2021 122.28 122.68 119.45 119.66 13,340,888 -1.16(-0.96%)
Mar 09, 2021 119.21 121.58 118.22 120.82 13,996,966 +5.53(+4.80%)
Mar 08, 2021 120.72 121.44 115.09 115.29 16,289,176 -6.13(-5.05%)
Mar 05, 2021 122.52 122.75 117.35 121.42 14,203,789 +1.83(+1.53%)
Mar 04, 2021 123.85 125.58 118.45 119.60 16,856,322 -3.61(-2.93%)
Mar 03, 2021 126.89 127.44 123.10 123.21 15,869,514 -4.40(-3.45%)
Mar 02, 2021 130.36 130.46 127.36 127.61 9,329,300 -2.28(-1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.