QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	149.90	153.76	149.90	153.90	153.90	0.68%	137
Nov 4, 2025	161.76	161.76	153.24	152.86	152.86	-1.71%	307
Nov 3, 2025	157.12	159.04	156.90	155.52	155.52	-1.36%	1,129
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