QUALCOMM Incorporated (LON:0QZ3)
London · Delayed Price · Currency is GBP · Price in USD 167.70
+2.50 (1.51%)
At close: Nov 28, 2025
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 165.20 | 167.94 | 164.18 | 167.70 | 167.70 | 1.51% | 7,827 |
| Nov 27, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -0.05% | - |
| Nov 26, 2025 | 164.20 | 165.65 | 163.20 | 165.28 | 165.28 | 0.86% | 200,531 |
| Nov 25, 2025 | 163.30 | 164.87 | 161.50 | 163.87 | 163.87 | -1.42% | 13,050 |
| Nov 24, 2025 | 164.80 | 166.92 | 162.86 | 166.23 | 166.23 | 1.20% | 6,065 |
| Nov 21, 2025 | 159.70 | 164.56 | 157.43 | 164.26 | 164.26 | 1.96% | 5,610 |
| Nov 20, 2025 | 168.20 | 168.98 | 160.85 | 161.10 | 161.10 | -3.39% | 9,229 |
| Nov 19, 2025 | 164.60 | 167.40 | 164.00 | 166.75 | 166.75 | 0.50% | 6,126 |
| Nov 18, 2025 | 165.60 | 166.87 | 161.39 | 165.92 | 165.92 | -1.14% | 10,404 |
| Nov 17, 2025 | 174.90 | 175.32 | 167.66 | 167.83 | 167.83 | -3.85% | 11,450 |
| Nov 14, 2025 | 173.40 | 175.44 | 170.50 | 174.55 | 174.55 | 0.28% | 5,548 |
| Nov 13, 2025 | 176.80 | 178.56 | 173.51 | 174.06 | 174.06 | -1.80% | 9,486 |
| Nov 12, 2025 | 174.70 | 177.42 | 173.86 | 177.25 | 177.25 | 1.91% | 12,357 |
| Nov 11, 2025 | 170.70 | 175.95 | 170.02 | 173.93 | 173.93 | 1.41% | 13,273 |
| Nov 10, 2025 | 172.80 | 174.75 | 169.53 | 171.51 | 171.51 | 1.32% | 13,452 |
| Nov 7, 2025 | 173.00 | 174.03 | 168.40 | 169.27 | 169.27 | -2.73% | 14,682 |
| Nov 6, 2025 | 174.50 | 179.22 | 170.05 | 174.02 | 174.02 | -4.22% | 38,016 |
| Nov 5, 2025 | 172.80 | 181.77 | 171.54 | 181.68 | 181.68 | 3.91% | 67,111 |
| Nov 4, 2025 | 177.60 | 180.52 | 174.60 | 174.84 | 174.84 | -3.03% | 27,191 |
| Nov 3, 2025 | 181.60 | 183.29 | 179.12 | 180.30 | 180.30 | -0.88% | 22,419 |
| Oct 31, 2025 | 177.80 | 181.98 | 176.85 | 181.89 | 181.89 | 2.02% | 31,955 |
| Oct 30, 2025 | 179.10 | 180.00 | 177.00 | 178.28 | 178.28 | -0.20% | 16,350 |
| Oct 29, 2025 | 182.10 | 183.39 | 178.24 | 178.64 | 178.64 | -1.86% | 26,897 |
| Oct 28, 2025 | 188.40 | 188.97 | 179.45 | 182.02 | 182.02 | -4.08% | 54,447 |
| Oct 27, 2025 | 170.70 | 205.14 | 168.66 | 189.76 | 189.76 | 11.21% | 247,400 |
| Oct 24, 2025 | 170.10 | 172.42 | 168.56 | 170.62 | 170.62 | 0.15% | 7,636 |
| Oct 23, 2025 | 169.60 | 171.19 | 167.95 | 170.36 | 170.36 | 1.60% | 5,952 |
| Oct 22, 2025 | 168.60 | 169.68 | 166.21 | 167.68 | 167.68 | -0.76% | 8,891 |
| Oct 21, 2025 | 166.90 | 168.98 | 166.07 | 168.96 | 168.96 | 1.12% | 9,447 |
| Oct 20, 2025 | 164.20 | 167.24 | 162.00 | 167.09 | 167.09 | 2.76% | 15,942 |
| Oct 17, 2025 | 161.80 | 164.22 | 160.21 | 162.60 | 162.60 | 0.01% | 3,386 |
| Oct 16, 2025 | 164.00 | 165.16 | 162.50 | 162.59 | 162.59 | 0.26% | 5,647 |
| Oct 15, 2025 | 163.10 | 164.24 | 160.66 | 162.17 | 162.17 | -1.08% | 7,531 |
| Oct 14, 2025 | 159.50 | 164.26 | 158.02 | 163.94 | 163.94 | 1.14% | 15,431 |
| Oct 13, 2025 | 159.10 | 162.09 | 154.78 | 162.09 | 162.09 | 3.14% | 16,792 |
| Oct 10, 2025 | 166.10 | 166.63 | 156.41 | 157.15 | 157.15 | -4.08% | 28,023 |
| Oct 9, 2025 | 168.00 | 168.00 | 163.28 | 163.84 | 163.84 | -1.73% | 29,963 |
| Oct 8, 2025 | 167.10 | 168.55 | 163.89 | 166.73 | 166.73 | 0.82% | 9,089 |
| Oct 7, 2025 | 168.80 | 171.89 | 165.32 | 165.38 | 165.38 | -2.40% | 10,958 |
| Oct 6, 2025 | 169.60 | 171.19 | 167.76 | 169.44 | 169.44 | 0.07% | 14,257 |
| Oct 3, 2025 | 169.20 | 171.73 | 168.52 | 169.32 | 169.32 | -0.08% | 7,807 |
| Oct 2, 2025 | 166.90 | 169.50 | 166.64 | 169.45 | 169.45 | 2.40% | 7,155 |
| Oct 1, 2025 | 166.70 | 167.56 | 164.50 | 165.48 | 165.48 | -0.24% | 6,537 |
| Sep 30, 2025 | 165.00 | 166.81 | 164.90 | 165.87 | 165.87 | 0.02% | 3,497 |
| Sep 29, 2025 | 170.50 | 170.88 | 165.49 | 165.83 | 165.83 | -2.03% | 8,843 |
| Sep 26, 2025 | 169.00 | 170.57 | 168.00 | 169.27 | 169.27 | 0.37% | 7,782 |
| Sep 25, 2025 | 172.00 | 172.86 | 167.99 | 168.65 | 168.65 | -2.78% | 9,754 |
| Sep 24, 2025 | 169.80 | 173.95 | 168.85 | 173.48 | 173.48 | 2.68% | 13,405 |
| Sep 23, 2025 | 169.40 | 170.82 | 168.28 | 168.95 | 168.95 | -0.28% | 6,961 |
| Sep 22, 2025 | 166.30 | 169.44 | 165.49 | 169.42 | 169.42 | 0.78% | 7,572 |