QUALCOMM Incorporated (LON:0QZ3)
London · Delayed Price · Currency is GBP · Price in USD 179.05
-4.92 (-2.67%)
At close: Jan 9, 2026
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 182.90 | 182.50 | 174.90 | 179.05 | 179.05 | -2.67% | 15,957 |
| Jan 8, 2026 | 179.70 | 184.13 | 176.32 | 183.97 | 183.97 | 3.62% | 10,138 |
| Jan 7, 2026 | 181.80 | 183.93 | 177.10 | 177.54 | 177.54 | -2.69% | 9,650 |
| Jan 6, 2026 | 176.60 | 184.34 | 176.40 | 182.45 | 182.45 | 3.56% | 12,610 |
| Jan 5, 2026 | 174.10 | 178.84 | 172.98 | 176.18 | 176.18 | 1.81% | 39,560 |
| Jan 2, 2026 | 172.60 | 175.00 | 171.31 | 173.05 | 173.05 | 0.23% | 26,360 |
| Dec 31, 2025 | 173.80 | 175.40 | 171.50 | 172.66 | 172.66 | -0.63% | 2,153 |
| Dec 30, 2025 | 173.40 | 176.80 | 172.98 | 173.76 | 173.76 | 0.34% | 44,105 |
| Dec 29, 2025 | 173.20 | 175.11 | 170.00 | 173.17 | 173.17 | -0.96% | 6,715 |
| Dec 24, 2025 | 175.30 | 177.05 | 174.31 | 174.85 | 174.85 | 0.06% | 1,411 |
| Dec 23, 2025 | 173.80 | 175.27 | 172.50 | 174.75 | 174.75 | 0.30% | 5,482 |
| Dec 22, 2025 | 175.50 | 178.23 | 174.23 | 174.23 | 174.23 | -0.64% | 5,094 |
| Dec 19, 2025 | 174.50 | 178.00 | 173.37 | 175.36 | 175.36 | 0.22% | 2,897 |
| Dec 18, 2025 | 173.60 | 177.10 | 172.30 | 174.97 | 174.97 | 0.99% | 11,321 |
| Dec 17, 2025 | 175.70 | 178.00 | 172.69 | 173.26 | 173.26 | -1.16% | 12,243 |
| Dec 16, 2025 | 178.30 | 179.75 | 175.19 | 175.30 | 175.30 | -2.17% | 5,971 |
| Dec 15, 2025 | 178.10 | 181.00 | 176.42 | 179.19 | 179.19 | -0.49% | 10,220 |
| Dec 12, 2025 | 182.30 | 183.05 | 178.78 | 180.08 | 180.08 | 0.74% | 22,369 |
| Dec 11, 2025 | 179.50 | 181.80 | 178.13 | 178.75 | 178.75 | -1.37% | 24,501 |
| Dec 10, 2025 | 175.50 | 181.31 | 174.82 | 181.24 | 181.24 | 2.97% | 6,968 |
| Dec 9, 2025 | 174.70 | 176.26 | 172.43 | 176.01 | 176.01 | 1.16% | 26,639 |
| Dec 8, 2025 | 175.30 | 175.72 | 173.76 | 173.99 | 173.99 | -1.42% | 5,279 |
| Dec 5, 2025 | 174.90 | 177.30 | 173.50 | 176.50 | 176.50 | 1.20% | 7,272 |
| Dec 4, 2025 | 173.80 | 175.00 | 173.00 | 174.40 | 174.40 | 0.33% | 4,244 |
| Dec 3, 2025 | 171.10 | 173.90 | 168.39 | 173.82 | 172.92 | 1.95% | 10,275 |
| Dec 2, 2025 | 169.40 | 170.50 | 167.63 | 170.50 | 169.61 | 1.11% | 6,729 |
| Dec 1, 2025 | 166.90 | 169.02 | 165.22 | 168.63 | 167.75 | 0.56% | 66,577 |
| Nov 28, 2025 | 165.20 | 167.94 | 164.18 | 167.70 | 166.83 | 1.51% | 7,827 |
| Nov 27, 2025 | 164.34 | 164.34 | 164.34 | 165.20 | 164.34 | -0.05% | - |
| Nov 26, 2025 | 164.20 | 165.65 | 163.20 | 165.28 | 164.42 | 0.86% | 200,531 |
| Nov 25, 2025 | 163.30 | 164.87 | 161.50 | 163.87 | 163.02 | -1.42% | 13,050 |
| Nov 24, 2025 | 164.80 | 166.92 | 162.86 | 166.23 | 165.36 | 1.20% | 6,065 |
| Nov 21, 2025 | 159.70 | 164.56 | 157.43 | 164.26 | 163.40 | 1.96% | 5,610 |
| Nov 20, 2025 | 168.20 | 168.98 | 160.85 | 161.10 | 160.26 | -3.39% | 9,229 |
| Nov 19, 2025 | 164.60 | 167.40 | 164.00 | 166.75 | 165.88 | 0.50% | 6,126 |
| Nov 18, 2025 | 165.60 | 166.87 | 161.39 | 165.92 | 165.05 | -1.14% | 10,404 |
| Nov 17, 2025 | 174.90 | 175.32 | 167.66 | 167.83 | 166.96 | -3.85% | 11,450 |
| Nov 14, 2025 | 173.40 | 175.44 | 170.50 | 174.55 | 173.64 | 0.28% | 5,548 |
| Nov 13, 2025 | 176.80 | 178.56 | 173.51 | 174.06 | 173.15 | -1.80% | 9,486 |
| Nov 12, 2025 | 174.70 | 177.42 | 173.86 | 177.25 | 176.33 | 1.91% | 12,357 |
| Nov 11, 2025 | 170.70 | 175.95 | 170.02 | 173.93 | 173.02 | 1.41% | 13,273 |
| Nov 10, 2025 | 172.80 | 174.75 | 169.53 | 171.51 | 170.62 | 1.32% | 13,452 |
| Nov 7, 2025 | 173.00 | 174.03 | 168.40 | 169.27 | 168.39 | -2.73% | 14,682 |
| Nov 6, 2025 | 174.50 | 179.22 | 170.05 | 174.02 | 173.11 | -4.22% | 38,016 |
| Nov 5, 2025 | 172.80 | 181.77 | 171.54 | 181.68 | 180.73 | 3.91% | 67,111 |
| Nov 4, 2025 | 177.60 | 180.52 | 174.60 | 174.84 | 173.93 | -3.03% | 27,191 |
| Nov 3, 2025 | 181.60 | 183.29 | 179.12 | 180.30 | 179.36 | -0.88% | 22,419 |
| Oct 31, 2025 | 177.80 | 181.98 | 176.85 | 181.89 | 180.94 | 2.02% | 31,955 |
| Oct 30, 2025 | 179.10 | 180.00 | 177.00 | 178.28 | 177.35 | -0.20% | 16,350 |
| Oct 29, 2025 | 182.10 | 183.39 | 178.24 | 178.64 | 177.71 | -1.86% | 26,897 |