QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	61.21	61.21	60.73	60.90	60.90	-2.98%	1,280
Feb 26, 2026	62.75	63.00	62.20	62.77	62.77	0.80%	3,813
Feb 25, 2026	62.30	62.63	61.80	62.27	62.27	-0.03%	10,905
Feb 24, 2026	61.90	63.10	61.45	62.29	62.29	3.27%	18,434
Feb 23, 2026	62.55	62.55	60.13	60.32	60.32	-3.33%	5,999
Feb 20, 2026	61.31	62.40	60.92	62.40	62.40	2.38%	1,367
Feb 19, 2026	62.63	62.63	60.91	60.95	60.95	-1.85%	115,786
Feb 18, 2026	62.00	62.93	62.00	62.10	62.10	1.69%	87,741
Feb 13, 2026	60.00	61.59	59.37	61.07	61.07	1.31%	11,239
Feb 12, 2026	61.15	61.26	59.34	60.28	60.28	-1.45%	19,905
Feb 11, 2026	60.45	61.45	60.31	61.17	61.17	1.01%	1,336
Feb 10, 2026	59.51	60.86	59.22	60.56	60.56	0.85%	15,432
Feb 9, 2026	60.47	60.58	59.10	60.05	60.05	0.30%	14,688
Feb 6, 2026	59.46	60.45	59.01	59.87	59.87	0.72%	95,308
Feb 5, 2026	58.94	61.00	57.89	59.44	59.44	-3.62%	36,701
Feb 4, 2026	63.41	66.38	61.67	61.67	61.67	-7.26%	16,774
Feb 3, 2026	66.87	66.87	63.10	66.50	66.50	-0.55%	28,162
Feb 2, 2026	66.46	67.19	65.82	66.87	66.87	0.62%	3,283
Jan 30, 2026	65.81	66.91	65.44	66.46	66.46	0.80%	5,488
Jan 29, 2026	65.99	66.11	65.28	65.93	65.93	-0.09%	8,080
Jan 28, 2026	66.66	66.75	65.21	65.99	65.99	-0.02%	1,269
Jan 27, 2026	68.37	68.37	66.00	66.00	66.00	-3.07%	10,593
Jan 26, 2026	68.24	68.55	67.90	68.09	68.09	-0.82%	18,172
Jan 23, 2026	69.38	69.60	68.30	68.65	68.65	-0.97%	14,159
Jan 22, 2026	69.42	70.50	69.12	69.32	69.32	-0.37%	6,266
Jan 21, 2026	68.65	69.90	68.51	69.58	69.58	0.94%	6,158
Jan 20, 2026	71.20	71.20	68.61	68.93	68.93	-5.07%	14,888
Jan 19, 2026	69.90	72.62	69.90	72.61	72.61	1.58%	106
Jan 16, 2026	72.04	72.62	71.39	71.48	71.48	-1.11%	9,869
Jan 15, 2026	75.17	75.17	72.01	72.28	72.28	-2.05%	1,089
Jan 14, 2026	73.45	73.89	73.01	73.79	73.79	-0.09%	16,987
Jan 13, 2026	75.88	75.88	73.86	73.86	73.86	-2.66%	1,620
Jan 12, 2026	82.71	82.71	75.88	75.88	75.88	-8.20%	14,783
Jan 9, 2026	82.38	82.66	78.20	82.66	82.66	1.35%	5,442
Jan 8, 2026	79.70	82.71	79.23	81.56	81.56	1.52%	10,740
Jan 7, 2026	81.69	82.50	79.69	80.34	80.34	-0.58%	3,281
Jan 6, 2026	79.13	82.20	79.13	80.81	80.81	2.12%	7,119
Jan 5, 2026	77.22	80.34	77.22	79.13	79.13	1.22%	3,576
Jan 2, 2026	77.97	79.08	77.69	78.18	78.18	-1.75%	9,398
Dec 30, 2025	80.00	80.00	79.53	79.57	79.57	-1.60%	4,041
Dec 29, 2025	80.01	80.97	80.00	80.86	80.86	-0.91%	721
Dec 26, 2025	81.44	81.60	80.62	81.60	81.60	1.20%	2,362
Dec 23, 2025	81.08	81.26	80.34	80.63	80.63	-0.78%	1,019
Dec 22, 2025	81.75	82.10	80.81	81.26	81.26	0.40%	1,303
Dec 19, 2025	80.30	81.03	79.87	80.94	80.94	0.58%	175
Dec 18, 2025	80.49	81.28	80.20	80.47	80.47	0.90%	6,417
Dec 17, 2025	80.81	81.18	79.62	79.75	79.75	-0.97%	3,720
Dec 16, 2025	80.48	81.01	79.53	80.53	80.53	-0.69%	2,078
Dec 15, 2025	80.70	81.36	79.74	81.09	81.09	0.48%	4,447
Dec 12, 2025	80.01	81.89	80.01	80.70	80.70	-0.60%	494