QUALCOMM Incorporated (BIT:1QCOM)
Italy · Delayed Price · Currency is EUR 157.66
+2.40 (1.55%)
At close: Oct 31, 2025
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 153.70 | 158.08 | 153.70 | 157.66 | 157.66 | 1.55% | 1,007 |
| Oct 30, 2025 | 154.12 | 155.00 | 153.10 | 155.26 | 155.26 | 0.19% | 948 |
| Oct 29, 2025 | 157.30 | 157.30 | 154.82 | 154.96 | 154.96 | -0.42% | 956 |
| Oct 28, 2025 | 162.44 | 162.44 | 154.68 | 155.62 | 155.62 | -4.96% | 1,687 |
| Oct 27, 2025 | 147.34 | 175.06 | 145.22 | 163.74 | 163.74 | 12.40% | 3,487 |
| Oct 24, 2025 | 146.48 | 147.40 | 146.14 | 145.68 | 145.68 | -0.49% | 278 |
| Oct 23, 2025 | 146.14 | 147.00 | 145.46 | 146.40 | 146.40 | 1.27% | 177 |
| Oct 22, 2025 | 145.34 | 145.64 | 144.58 | 144.56 | 144.56 | -0.14% | 464 |
| Oct 21, 2025 | 142.80 | 144.84 | 142.78 | 144.76 | 144.76 | 1.76% | 303 |
| Oct 20, 2025 | 140.32 | 142.18 | 139.32 | 142.26 | 142.26 | 2.27% | 152 |
| Oct 17, 2025 | 138.16 | 139.88 | 136.80 | 139.10 | 139.10 | -1.40% | 693 |
| Oct 16, 2025 | 141.26 | 141.26 | 140.12 | 141.08 | 141.08 | 1.60% | 254 |
| Oct 15, 2025 | 140.38 | 141.24 | 138.58 | 138.86 | 138.86 | -0.79% | 177 |
| Oct 14, 2025 | 144.14 | 144.16 | 136.68 | 139.96 | 139.96 | 0.78% | 345 |
| Oct 13, 2025 | 136.12 | 139.22 | 135.40 | 138.88 | 138.88 | 3.15% | 631 |
| Oct 10, 2025 | 143.92 | 143.92 | 134.64 | 134.64 | 134.64 | -5.26% | 710 |
| Oct 9, 2025 | 144.72 | 144.82 | 142.58 | 142.12 | 142.12 | -1.74% | 383 |
| Oct 8, 2025 | 143.74 | 143.78 | 142.00 | 144.64 | 144.64 | 0.63% | 1,113 |
| Oct 7, 2025 | 143.74 | 146.54 | 143.74 | 143.74 | 143.74 | -0.80% | 500 |
| Oct 6, 2025 | 145.22 | 148.38 | 141.66 | 144.90 | 144.90 | 0.08% | 186 |
| Oct 3, 2025 | 144.70 | 145.52 | 143.60 | 144.78 | 144.78 | 1.06% | 258 |
| Oct 2, 2025 | 141.82 | 144.26 | 141.82 | 143.26 | 143.26 | 1.91% | 237 |
| Oct 1, 2025 | 143.88 | 143.88 | 140.58 | 140.58 | 140.58 | -0.66% | 120 |
| Sep 30, 2025 | 140.60 | 141.82 | 140.60 | 141.52 | 141.52 | 0.08% | 120 |
| Sep 29, 2025 | 145.48 | 145.58 | 141.42 | 141.40 | 141.40 | -2.27% | 100 |
| Sep 26, 2025 | 144.60 | 146.00 | 144.08 | 144.68 | 144.68 | -0.74% | 89 |
| Sep 25, 2025 | 146.78 | 146.78 | 145.58 | 145.76 | 145.76 | -1.38% | 182 |
| Sep 24, 2025 | 143.90 | 146.90 | 143.90 | 147.80 | 147.80 | 2.18% | 261 |
| Sep 23, 2025 | 144.00 | 144.10 | 143.44 | 144.64 | 144.64 | 0.91% | 546 |
| Sep 22, 2025 | 142.18 | 143.34 | 141.00 | 143.34 | 143.34 | 1.10% | 740 |
| Sep 19, 2025 | 143.00 | 143.44 | 141.90 | 141.78 | 141.78 | -0.58% | 488 |
| Sep 18, 2025 | 140.74 | 143.30 | 140.50 | 142.60 | 142.60 | 2.66% | 453 |
| Sep 17, 2025 | 138.40 | 139.52 | 138.36 | 138.90 | 138.90 | -0.10% | 261 |
| Sep 16, 2025 | 137.00 | 139.30 | 136.44 | 139.04 | 139.04 | 1.85% | 731 |
| Sep 15, 2025 | 138.42 | 138.42 | 136.52 | 136.52 | 136.52 | -0.51% | 164 |
| Sep 12, 2025 | 137.66 | 137.66 | 136.34 | 137.22 | 137.22 | - | 153 |
| Sep 11, 2025 | 136.00 | 136.76 | 136.00 | 137.22 | 137.22 | 2.24% | 104 |
| Sep 10, 2025 | 134.80 | 134.80 | 134.80 | 134.22 | 134.22 | -1.58% | 70 |
| Sep 9, 2025 | 136.58 | 137.12 | 136.58 | 136.38 | 136.38 | 0.28% | 29 |
| Sep 8, 2025 | 137.18 | 137.18 | 136.64 | 136.00 | 136.00 | -0.25% | 174 |
| Sep 5, 2025 | 137.22 | 138.00 | 136.04 | 136.34 | 136.34 | 0.78% | 271 |
| Sep 4, 2025 | 134.04 | 134.72 | 134.02 | 135.28 | 135.28 | 0.80% | 450 |
| Sep 3, 2025 | 129.30 | 135.36 | 128.82 | 134.20 | 134.20 | 0.13% | 212 |
| Sep 2, 2025 | 136.14 | 136.16 | 133.88 | 134.02 | 133.26 | -2.59% | 251 |
| Sep 1, 2025 | 137.78 | 137.78 | 137.78 | 137.58 | 136.80 | 0.25% | 1 |
| Aug 29, 2025 | 139.00 | 139.00 | 136.70 | 137.24 | 136.46 | 0.28% | 136 |
| Aug 28, 2025 | 137.58 | 137.80 | 137.42 | 136.86 | 136.08 | -0.03% | 37 |
| Aug 27, 2025 | 137.64 | 137.64 | 137.64 | 136.90 | 136.12 | 0.20% | 55 |
| Aug 26, 2025 | 134.98 | 136.96 | 134.38 | 136.62 | 135.84 | 2.05% | 341 |
| Aug 25, 2025 | 135.22 | 135.22 | 133.88 | 133.88 | 133.12 | -1.08% | 137 |