QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	126.26	128.52	125.38	128.48	128.48	1.55%	2,395
Jan 29, 2026	127.88	128.16	125.80	126.52	126.52	-1.33%	2,141
Jan 28, 2026	126.52	128.74	125.96	128.22	128.22	-1.23%	3,767
Jan 27, 2026	131.12	131.44	129.70	129.82	129.82	-0.58%	3,498
Jan 26, 2026	131.54	131.74	130.30	130.58	130.58	-1.91%	1,879
Jan 23, 2026	134.98	134.98	133.12	133.12	133.12	-1.19%	1,696
Jan 22, 2026	134.12	136.26	134.12	134.72	134.72	0.63%	2,766
Jan 21, 2026	132.26	134.24	131.12	133.88	133.88	0.31%	1,867
Jan 20, 2026	134.44	134.44	131.60	133.46	133.46	-1.14%	5,254
Jan 19, 2026	136.00	138.50	135.00	135.00	135.00	-2.07%	7,556
Jan 16, 2026	139.90	140.02	137.82	137.86	137.86	-2.32%	1,144
Jan 15, 2026	142.26	143.94	140.68	141.14	141.14	0.40%	3,091
Jan 14, 2026	142.20	142.20	140.12	140.58	140.58	-2.16%	1,390
Jan 13, 2026	145.50	145.52	142.58	143.68	143.68	-2.39%	2,007
Jan 12, 2026	150.92	151.10	147.18	147.20	147.20	-3.73%	3,176
Jan 9, 2026	156.42	156.52	150.74	152.90	152.90	-1.41%	3,178
Jan 8, 2026	153.74	155.08	151.68	155.08	155.08	2.16%	1,985
Jan 7, 2026	156.66	156.66	151.80	151.80	151.80	-2.87%	639
Jan 6, 2026	151.14	156.90	150.40	156.28	156.28	2.95%	2,572
Jan 5, 2026	149.00	153.06	148.64	151.80	151.80	2.46%	4,216
Jan 2, 2026	147.22	148.72	147.00	148.16	148.16	0.01%	1,469
Dec 30, 2025	147.36	148.14	147.18	148.14	148.14	0.27%	772
Dec 29, 2025	147.60	148.44	146.68	147.74	147.74	-0.26%	2,759
Dec 23, 2025	148.06	148.68	147.42	148.12	148.12	-0.76%	812
Dec 22, 2025	150.32	151.16	148.90	149.26	149.26	-1.17%	2,279
Dec 19, 2025	149.30	151.08	148.80	151.02	151.02	1.06%	947
Dec 18, 2025	147.62	150.68	147.26	149.44	149.44	0.93%	3,569
Dec 17, 2025	150.14	151.06	147.90	148.06	148.06	-1.21%	834
Dec 16, 2025	151.74	152.14	148.88	149.88	149.88	-1.17%	1,693
Dec 15, 2025	151.60	153.30	150.26	151.66	151.66	-0.93%	1,508
Dec 12, 2025	154.86	155.64	153.00	153.08	153.08	0.47%	2,009
Dec 11, 2025	154.20	154.48	152.00	152.36	152.36	-1.13%	4,413
Dec 10, 2025	150.82	154.42	150.10	154.10	154.10	2.57%	4,642
Dec 9, 2025	150.42	150.44	148.54	150.24	150.24	0.20%	1,499
Dec 8, 2025	150.30	150.74	149.32	149.94	149.94	-0.50%	956
Dec 5, 2025	149.88	151.46	149.28	150.70	150.70	0.95%	2,084
Dec 4, 2025	149.62	149.70	148.18	149.28	149.28	1.26%	4,579
Dec 3, 2025	145.92	148.00	145.76	147.42	146.66	1.33%	2,113
Dec 2, 2025	145.38	146.78	143.18	145.48	144.73	0.82%	3,869
Dec 1, 2025	144.60	144.60	142.32	144.30	143.55	0.01%	1,502
Nov 28, 2025	143.66	144.28	142.00	144.28	143.53	0.22%	3,741
Nov 27, 2025	143.50	143.96	142.06	143.96	143.21	0.90%	331
Nov 26, 2025	140.94	142.82	140.94	142.68	141.94	0.98%	2,077
Nov 25, 2025	142.30	142.30	140.00	141.30	140.57	-1.94%	2,894
Nov 24, 2025	142.86	144.68	141.04	144.10	143.35	2.65%	3,709
Nov 21, 2025	137.20	140.38	136.62	140.38	139.65	-2.31%	6,102
Nov 20, 2025	146.98	146.98	143.70	143.70	142.96	0.15%	9,703
Nov 19, 2025	142.34	144.72	141.26	143.48	142.74	1.40%	2,202
Nov 18, 2025	142.54	143.52	139.56	141.50	140.77	-2.90%	4,783
Nov 17, 2025	150.60	151.00	145.72	145.72	144.97	-3.45%	4,199