QUALCOMM Incorporated (LON:0QZ3)
London · Delayed Price · Currency is GBP · Price in USD 160.80
-0.63 (-0.39%)
At close: Aug 21, 2026
LON:0QZ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 160.83 | 163.55 | 159.18 | 162.00 | 162.00 | 0.35% | 8,060 |
| Aug 20, 2026 | 163.00 | 165.13 | 160.00 | 161.43 | 161.43 | -0.31% | 19,103 |
| Aug 19, 2026 | 160.00 | 166.39 | 158.11 | 161.93 | 161.93 | 1.72% | 30,300 |
| Aug 18, 2026 | 160.00 | 162.65 | 156.74 | 159.19 | 159.19 | -1.62% | 18,472 |
| Aug 17, 2026 | 166.00 | 167.74 | 161.50 | 161.81 | 161.81 | -1.52% | 21,647 |
| Aug 14, 2026 | 165.00 | 166.98 | 163.15 | 164.30 | 164.30 | -0.65% | 24,038 |
| Aug 13, 2026 | 164.00 | 166.77 | 162.00 | 165.38 | 165.38 | 1.30% | 20,458 |
| Aug 12, 2026 | 164.00 | 167.30 | 161.06 | 163.25 | 163.25 | 0.45% | 30,071 |
| Aug 11, 2026 | 163.00 | 164.99 | 161.38 | 162.52 | 162.52 | -0.85% | 21,862 |
| Aug 10, 2026 | 169.00 | 170.64 | 163.22 | 163.92 | 163.92 | -1.99% | 45,406 |
| Aug 7, 2026 | 161.00 | 167.76 | 160.10 | 167.24 | 167.24 | 3.99% | 34,873 |
| Aug 6, 2026 | 156.50 | 161.74 | 155.00 | 160.82 | 160.82 | 1.62% | 29,566 |
| Aug 5, 2026 | 163.00 | 164.62 | 157.11 | 158.26 | 158.26 | -2.37% | 36,853 |
| Aug 4, 2026 | 153.50 | 163.09 | 149.90 | 162.10 | 162.10 | 7.78% | 41,282 |
| Aug 3, 2026 | 148.00 | 150.73 | 142.88 | 150.40 | 150.40 | 1.63% | 33,985 |
| Jul 31, 2026 | 154.50 | 155.80 | 146.15 | 147.99 | 147.99 | -2.57% | 32,746 |
| Jul 30, 2026 | 146.00 | 154.09 | 145.68 | 151.89 | 151.89 | -6.20% | 57,472 |
| Jul 29, 2026 | 162.00 | 166.21 | 157.77 | 161.93 | 161.93 | -0.51% | 32,405 |
| Jul 28, 2026 | 166.00 | 169.46 | 162.76 | 162.76 | 162.76 | -3.45% | 44,225 |
| Jul 27, 2026 | 170.50 | 172.49 | 165.34 | 168.57 | 168.57 | 0.32% | 88,520 |
| Jul 24, 2026 | 170.50 | 172.14 | 166.46 | 168.03 | 168.03 | -0.70% | 54,902 |
| Jul 23, 2026 | 174.50 | 178.50 | 168.37 | 169.21 | 169.21 | -3.84% | 13,687 |
| Jul 22, 2026 | 170.50 | 178.63 | 168.90 | 175.97 | 175.97 | 1.72% | 12,186 |
| Jul 21, 2026 | 173.50 | 175.98 | 170.11 | 172.99 | 172.99 | 0.03% | 40,861 |
| Jul 20, 2026 | 172.50 | 176.75 | 165.00 | 172.94 | 172.94 | 1.43% | 64,541 |
| Jul 17, 2026 | 165.00 | 171.91 | 163.63 | 170.50 | 170.50 | -0.31% | 33,930 |
| Jul 16, 2026 | 175.50 | 178.85 | 169.85 | 171.03 | 171.03 | -4.10% | 45,176 |
| Jul 15, 2026 | 181.00 | 181.80 | 174.76 | 178.35 | 178.35 | -0.69% | 21,214 |
| Jul 14, 2026 | 186.00 | 191.60 | 177.83 | 179.59 | 179.59 | -3.10% | 66,434 |
| Jul 13, 2026 | 184.00 | 188.56 | 182.00 | 185.34 | 185.34 | -1.95% | 13,003 |
| Jul 10, 2026 | 189.00 | 192.50 | 185.72 | 189.02 | 189.02 | -1.42% | 23,295 |
| Jul 9, 2026 | 189.00 | 196.00 | 185.45 | 191.74 | 191.74 | 2.67% | 34,131 |
| Jul 8, 2026 | 184.00 | 186.96 | 178.00 | 186.75 | 186.75 | 1.97% | 51,017 |
| Jul 7, 2026 | 183.00 | 186.48 | 179.00 | 183.15 | 183.15 | -1.59% | 35,491 |
| Jul 6, 2026 | 180.00 | 188.68 | 176.78 | 186.10 | 186.10 | 5.59% | 83,452 |
| Jul 3, 2026 | 176.50 | 176.25 | 176.25 | 176.25 | 176.25 | 1.14% | 596 |
| Jul 2, 2026 | 178.50 | 186.00 | 172.11 | 174.27 | 174.27 | -6.38% | 69,311 |
| Jul 1, 2026 | 185.00 | 190.61 | 180.50 | 186.15 | 186.15 | -0.08% | 62,327 |
| Jun 30, 2026 | 189.00 | 193.51 | 184.48 | 186.30 | 186.30 | -2.39% | 81,009 |
| Jun 29, 2026 | 192.50 | 194.80 | 183.57 | 190.87 | 190.87 | -3.04% | 70,462 |
| Jun 26, 2026 | 202.00 | 208.84 | 196.27 | 196.85 | 196.85 | -6.87% | 128,463 |
| Jun 25, 2026 | 223.00 | 225.00 | 199.66 | 211.36 | 211.36 | 8.22% | 144,333 |
| Jun 24, 2026 | 210.50 | 215.47 | 193.74 | 195.31 | 195.31 | -3.57% | 83,893 |
| Jun 23, 2026 | 209.00 | 221.90 | 198.45 | 202.55 | 202.55 | -11.05% | 104,688 |
| Jun 22, 2026 | 227.00 | 233.32 | 215.26 | 227.72 | 227.72 | 0.71% | 99,913 |
| Jun 19, 2026 | 226.00 | 226.11 | 226.11 | 226.11 | 226.11 | -0.87% | 508 |
| Jun 18, 2026 | 217.50 | 228.72 | 214.65 | 228.09 | 228.09 | 5.62% | 47,115 |
| Jun 17, 2026 | 217.50 | 221.00 | 212.97 | 215.95 | 215.95 | -1.65% | 24,502 |
| Jun 16, 2026 | 222.00 | 236.00 | 218.03 | 219.57 | 219.57 | -0.74% | 89,684 |
| Jun 15, 2026 | 220.00 | 226.50 | 215.84 | 221.20 | 221.20 | 4.33% | 38,539 |