QUALCOMM Incorporated (BIT:1QCOM)
Italy · Delayed Price · Currency is EUR 138.90
-0.14 (-0.10%)
At close: Sep 17, 2025
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 136.04 | 136.04 | 136.04 | 135.34 | 134.57 | 2.14% | 74 |
| Aug 21, 2025 | 133.14 | 133.14 | 133.02 | 132.50 | 131.75 | -0.26% | 68 |
| Aug 20, 2025 | 133.62 | 134.28 | 132.00 | 132.84 | 132.09 | -1.37% | 131 |
| Aug 19, 2025 | 135.56 | 135.56 | 134.92 | 134.68 | 133.91 | -1.19% | 146 |
| Aug 18, 2025 | 132.84 | 135.00 | 132.82 | 136.30 | 135.53 | 0.61% | 459 |
| Aug 14, 2025 | 134.00 | 134.60 | 134.00 | 135.48 | 134.71 | 1.77% | 52 |
| Aug 13, 2025 | 131.36 | 133.12 | 131.36 | 133.12 | 132.36 | 1.46% | 50 |
| Aug 12, 2025 | 128.12 | 128.60 | 128.12 | 131.20 | 130.45 | 2.20% | 13 |
| Aug 11, 2025 | 126.88 | 126.88 | 126.88 | 128.38 | 127.65 | 1.45% | 79 |
| Aug 8, 2025 | 126.08 | 126.88 | 125.60 | 126.54 | 125.82 | 1.41% | 151 |
| Aug 7, 2025 | 126.42 | 127.06 | 126.20 | 124.78 | 124.07 | -0.21% | 455 |
| Aug 6, 2025 | 127.06 | 127.06 | 126.70 | 125.04 | 124.33 | -1.31% | 12 |
| Aug 5, 2025 | 127.86 | 127.86 | 126.40 | 126.70 | 125.98 | -0.88% | 225 |
| Aug 4, 2025 | 132.40 | 132.40 | 127.48 | 127.82 | 127.09 | -0.08% | 105 |
| Aug 1, 2025 | 128.40 | 128.70 | 126.04 | 127.92 | 127.19 | -2.49% | 426 |
| Jul 31, 2025 | 132.46 | 136.00 | 129.00 | 131.18 | 130.43 | -5.86% | 345 |
| Jul 30, 2025 | 140.26 | 143.48 | 140.20 | 139.34 | 138.55 | -0.31% | 671 |
| Jul 29, 2025 | 140.54 | 140.54 | 139.72 | 139.78 | 138.99 | 0.91% | 102 |
| Jul 28, 2025 | 136.84 | 138.00 | 136.42 | 138.52 | 137.73 | 2.76% | 37 |
| Jul 25, 2025 | 135.38 | 135.52 | 134.66 | 134.80 | 134.03 | 0.45% | 206 |
| Jul 24, 2025 | 136.16 | 136.16 | 136.16 | 134.20 | 133.44 | -0.42% | 8 |
| Jul 23, 2025 | 135.74 | 135.74 | 135.74 | 134.76 | 133.99 | -0.12% | 3 |
| Jul 22, 2025 | 136.32 | 136.42 | 135.60 | 134.92 | 134.15 | -0.16% | 55 |
| Jul 21, 2025 | 133.20 | 135.88 | 133.20 | 135.14 | 134.37 | 1.53% | 155 |
| Jul 18, 2025 | 131.80 | 132.66 | 131.08 | 133.10 | 132.34 | 0.77% | 74 |
| Jul 17, 2025 | 134.16 | 134.16 | 131.40 | 132.08 | 131.33 | 1.01% | 232 |
| Jul 16, 2025 | 131.90 | 131.90 | 131.50 | 130.76 | 130.02 | -2.13% | 300 |
| Jul 15, 2025 | 133.00 | 134.54 | 132.90 | 133.60 | 132.84 | 1.55% | 334 |
| Jul 14, 2025 | 135.30 | 135.30 | 131.74 | 131.56 | 130.81 | -2.40% | 63 |
| Jul 11, 2025 | 135.76 | 135.76 | 134.90 | 134.80 | 134.03 | -1.73% | 365 |