QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	132.68	134.32	130.78	133.82	133.82	0.38%	230
Jan 20, 2026	134.28	134.28	132.12	133.32	133.32	-1.84%	350
Jan 19, 2026	137.46	137.46	135.60	135.82	135.82	-1.55%	101
Jan 16, 2026	139.86	139.86	137.96	137.96	137.96	-2.49%	520
Jan 15, 2026	142.56	142.56	140.50	141.48	141.48	0.58%	149
Jan 14, 2026	142.14	142.14	140.30	140.66	140.66	-2.14%	150
Jan 13, 2026	145.58	145.60	142.60	143.74	143.74	-2.38%	940
Jan 12, 2026	151.32	151.32	147.24	147.24	147.24	-3.83%	1,243
Jan 9, 2026	156.48	156.48	151.58	153.10	153.10	-1.24%	496
Jan 8, 2026	154.18	155.38	153.84	155.02	155.02	2.01%	315
Jan 7, 2026	156.34	157.10	152.60	151.96	151.96	-2.71%	64
Jan 6, 2026	150.96	156.36	150.96	156.20	156.20	2.76%	410
Jan 5, 2026	148.62	152.18	148.62	152.00	152.00	2.63%	811
Jan 2, 2026	146.82	148.32	146.82	148.10	148.10	-0.03%	1,106
Dec 30, 2025	147.18	147.80	147.18	148.14	148.14	0.15%	18
Dec 29, 2025	147.60	148.08	147.30	147.92	147.92	-0.23%	335
Dec 23, 2025	148.26	148.26	148.26	148.26	148.26	-0.75%	-
Dec 22, 2025	150.00	150.00	149.38	149.38	149.38	-0.93%	41
Dec 19, 2025	149.36	150.08	149.36	150.78	150.78	0.95%	6
Dec 18, 2025	149.32	149.32	149.28	149.36	149.36	0.65%	45
Dec 17, 2025	150.42	150.42	150.42	148.40	148.40	-0.87%	10
Dec 16, 2025	150.62	151.40	149.10	149.70	149.70	-1.60%	94
Dec 15, 2025	150.38	152.90	150.38	152.14	152.14	-0.64%	159
Dec 12, 2025	154.74	155.56	153.04	153.12	153.12	0.62%	102
Dec 11, 2025	154.12	154.40	152.54	152.18	152.18	-1.30%	594
Dec 10, 2025	150.76	154.24	150.26	154.18	154.18	2.69%	1,040
Dec 9, 2025	150.06	150.14	148.38	150.14	150.14	-0.07%	246
Dec 8, 2025	150.44	150.68	149.36	150.24	150.24	-0.29%	358
Dec 5, 2025	149.72	151.78	149.72	150.68	150.68	0.98%	180
Dec 4, 2025	149.38	149.50	148.44	149.22	149.22	1.14%	179
Dec 3, 2025	154.32	154.32	146.00	147.54	147.54	1.71%	630
Dec 2, 2025	146.10	146.10	145.06	145.06	145.06	0.55%	84
Dec 1, 2025	148.80	148.80	143.16	144.26	144.26	0.03%	178
Nov 28, 2025	142.20	143.50	142.20	144.22	144.22	0.94%	84
Nov 27, 2025	143.26	143.34	143.26	142.88	142.88	0.15%	18
Nov 26, 2025	141.54	142.90	141.22	142.66	142.66	1.13%	30
Nov 25, 2025	142.74	142.74	140.06	141.06	141.06	-2.31%	83
Nov 24, 2025	141.96	144.30	141.94	144.40	144.40	2.81%	181
Nov 21, 2025	138.40	140.36	137.58	140.46	140.46	-2.43%	149
Nov 20, 2025	146.12	146.60	143.96	143.96	143.96	0.21%	410
Nov 19, 2025	141.74	143.76	141.74	143.66	143.66	1.73%	114
Nov 18, 2025	142.24	143.42	138.96	141.22	141.22	-3.11%	320
Nov 17, 2025	150.82	150.86	145.80	145.76	145.76	-3.29%	259
Nov 14, 2025	146.96	150.76	146.92	150.72	150.72	0.43%	250
Nov 13, 2025	158.18	158.18	150.08	150.08	150.08	-1.38%	1,006
Nov 12, 2025	151.00	153.06	150.38	152.18	152.18	1.72%	190
Nov 11, 2025	147.86	150.04	147.00	149.60	149.60	1.47%	350
Nov 10, 2025	149.90	151.00	147.00	147.44	147.44	0.49%	910
Nov 7, 2025	150.24	150.42	146.72	146.72	146.72	-1.42%	430
Nov 6, 2025	150.92	154.50	148.88	148.84	148.84	-3.29%	360