QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	141.60	144.07	140.00	142.96	142.96	1.49%	5,211
Feb 19, 2026	143.10	143.60	139.92	140.86	140.86	-1.90%	7,443
Feb 18, 2026	143.30	144.47	142.00	143.59	143.59	0.45%	3,440
Feb 17, 2026	139.50	143.50	139.20	142.94	142.94	1.95%	9,273
Feb 16, 2026	140.20	140.20	140.20	140.20	140.20	-0.76%	382
Feb 13, 2026	138.10	141.47	136.40	141.28	141.28	1.90%	5,665
Feb 12, 2026	141.40	142.22	136.76	138.64	138.64	-2.17%	10,102
Feb 11, 2026	140.00	142.37	139.07	141.71	141.71	1.24%	10,099
Feb 10, 2026	136.60	140.29	136.50	139.97	139.97	0.42%	14,743
Feb 9, 2026	137.40	139.85	136.50	139.39	139.39	0.59%	9,446
Feb 6, 2026	136.40	139.15	135.01	138.57	138.57	0.60%	16,087
Feb 5, 2026	131.70	139.29	129.90	137.75	137.75	-7.95%	208,893
Feb 4, 2026	147.50	152.12	146.00	149.64	149.64	3.09%	10,861
Feb 3, 2026	152.80	153.39	144.33	145.16	145.16	-4.98%	16,239
Feb 2, 2026	149.80	153.60	148.88	152.76	152.76	0.31%	25,539
Jan 30, 2026	150.50	153.09	149.29	152.29	152.29	0.25%	4,927
Jan 29, 2026	152.80	155.30	149.75	151.91	151.91	-0.95%	14,724
Jan 28, 2026	151.70	153.99	150.44	153.36	153.36	-0.42%	13,119
Jan 27, 2026	155.50	156.75	154.00	154.00	154.00	-0.43%	9,212
Jan 26, 2026	156.00	157.35	154.30	154.66	154.66	-0.50%	5,709
Jan 23, 2026	158.50	160.00	155.43	155.43	155.43	-1.57%	4,385
Jan 22, 2026	157.40	159.89	156.45	157.92	157.92	1.66%	9,960
Jan 21, 2026	155.70	157.21	150.00	155.33	155.33	0.33%	11,013
Jan 20, 2026	156.60	159.00	154.18	154.82	154.82	-2.81%	111,454
Jan 19, 2026	159.30	159.30	159.30	159.30	159.30	-0.23%	-
Jan 16, 2026	162.10	162.99	159.67	159.67	159.67	-1.61%	30,308
Jan 15, 2026	165.80	167.40	161.05	162.28	162.28	-0.53%	25,784
Jan 14, 2026	165.20	165.98	162.45	163.15	163.15	-1.88%	13,998
Jan 13, 2026	169.60	169.84	165.77	166.27	166.27	-2.90%	20,234
Jan 12, 2026	176.00	179.80	171.23	171.24	171.24	-4.36%	45,140
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