QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	157.16	157.28	153.06	153.48	153.48	-1.31%	133
Jan 8, 2026	152.72	156.10	152.72	155.52	155.52	1.57%	390
Jan 7, 2026	155.08	155.12	152.12	153.12	153.12	-1.54%	344
Jan 6, 2026	151.60	156.82	151.40	155.52	155.52	3.74%	153
Jan 5, 2026	150.00	151.62	148.00	149.92	149.92	1.28%	216
Jan 2, 2026	145.94	148.02	145.94	148.02	148.02	0.50%	199
Dec 30, 2025	146.52	148.48	146.52	147.28	147.28	-0.28%	62
Dec 29, 2025	148.00	148.00	146.76	147.70	147.70	-0.14%	119
Dec 23, 2025	146.98	148.40	146.98	147.90	147.90	-0.12%	68
Dec 22, 2025	150.00	150.00	148.00	148.08	148.08	-1.19%	237
Dec 19, 2025	148.10	149.86	148.10	149.86	149.86	0.69%	310
Dec 18, 2025	146.62	148.84	146.62	148.84	148.84	1.17%	127
Dec 17, 2025	149.60	150.46	146.98	147.12	147.12	-1.37%	108
Dec 16, 2025	150.70	151.06	149.16	149.16	149.16	-2.48%	307
Dec 15, 2025	152.78	152.96	150.62	152.96	152.96	0.61%	491
Dec 12, 2025	153.56	154.48	152.02	152.04	152.04	-0.96%	162
Dec 11, 2025	152.70	154.76	151.70	153.52	153.52	-1.68%	194
Dec 10, 2025	150.42	156.16	150.16	156.14	156.14	4.53%	263
Dec 9, 2025	149.38	149.38	149.38	149.38	149.38	-0.33%	-
Dec 8, 2025	149.40	151.16	149.40	149.88	149.88	-0.35%	569
Dec 5, 2025	150.48	151.04	150.00	150.40	150.40	0.27%	161
Dec 4, 2025	148.62	150.00	148.62	150.00	150.00	0.42%	111
Dec 3, 2025	146.14	149.38	146.14	149.38	148.60	1.74%	230
Dec 2, 2025	143.76	146.82	143.76	146.82	146.05	1.65%	190
Dec 1, 2025	142.84	145.34	142.06	144.44	143.69	-0.15%	558
Nov 28, 2025	142.52	144.76	142.36	144.66	143.91	1.16%	413
Nov 27, 2025	141.56	143.94	141.56	143.00	142.25	0.36%	95
Nov 26, 2025	143.00	143.00	141.04	142.48	141.74	0.85%	1,049
Nov 25, 2025	141.70	141.70	140.70	141.28	140.54	-1.96%	54
Nov 24, 2025	143.50	144.10	141.62	144.10	143.35	0.84%	266
Nov 21, 2025	137.34	142.90	137.34	142.90	142.16	3.66%	330
Nov 20, 2025	146.50	146.50	137.86	137.86	137.14	-4.79%	319
Nov 19, 2025	141.18	144.86	141.18	144.80	144.05	1.79%	202
Nov 18, 2025	141.06	144.08	139.54	142.26	141.52	-0.38%	274
Nov 17, 2025	151.50	151.50	142.80	142.80	142.06	-4.53%	331
Nov 14, 2025	148.70	150.66	146.36	149.58	148.80	-0.45%	643
Nov 13, 2025	151.84	152.86	149.50	150.26	149.48	-1.03%	72
Nov 12, 2025	149.46	152.52	149.46	151.82	151.03	1.44%	376
Nov 11, 2025	147.32	150.00	146.74	149.66	148.88	1.07%	80
Nov 10, 2025	149.00	151.08	147.48	148.08	147.31	0.91%	254
Nov 7, 2025	149.72	150.64	145.48	146.74	145.98	-2.76%	390
Nov 6, 2025	152.48	154.70	147.40	150.90	150.11	-4.78%	589
Nov 5, 2025	149.72	159.64	149.72	158.48	157.65	4.29%	1,362
Nov 4, 2025	156.00	156.00	151.96	151.96	151.17	-2.78%	1,245
Nov 3, 2025	158.42	159.48	155.54	156.30	155.49	-0.19%	862
Oct 31, 2025	153.56	157.84	153.56	156.60	155.78	2.07%	282
Oct 30, 2025	153.02	155.22	152.84	153.42	152.62	-	394
Oct 29, 2025	155.52	157.52	153.42	153.42	152.62	-1.11%	459
Oct 28, 2025	163.18	163.18	154.76	155.14	154.33	-3.44%	1,439
Oct 27, 2025	145.98	172.70	145.98	160.66	159.82	10.31%	1,737