QUALCOMM Incorporated (LON:0QZ3)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 172.50
-5.08 (-2.86%)
At close: Oct 22, 2026
LON:0QZ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 175.24 | 178.58 | 172.00 | 172.50 | 172.50 | -2.86% | 39,089 |
| Oct 21, 2026 | 177.50 | 178.99 | 174.00 | 177.58 | 177.58 | 0.65% | 12,576 |
| Oct 20, 2026 | 171.50 | 176.43 | 171.00 | 176.43 | 176.43 | 1.67% | 10,114 |
| Oct 19, 2026 | 174.50 | 177.99 | 170.04 | 173.54 | 173.54 | 0.11% | 20,641 |
| Oct 16, 2026 | 176.50 | 178.25 | 172.12 | 173.35 | 173.35 | -1.44% | 18,071 |
| Oct 15, 2026 | 170.50 | 177.66 | 168.12 | 175.89 | 175.89 | 2.17% | 25,975 |
| Oct 14, 2026 | 175.50 | 178.04 | 171.00 | 172.16 | 172.16 | -2.76% | 23,358 |
| Oct 13, 2026 | 172.50 | 180.67 | 171.30 | 177.05 | 177.05 | 1.87% | 32,940 |
| Oct 12, 2026 | 176.50 | 177.66 | 172.20 | 173.80 | 173.80 | -0.10% | 17,411 |
| Oct 9, 2026 | 177.50 | 179.01 | 171.76 | 173.97 | 173.97 | 0.12% | 28,935 |
| Oct 8, 2026 | 175.50 | 178.32 | 171.01 | 173.76 | 173.76 | -1.52% | 32,297 |
| Oct 7, 2026 | 180.00 | 182.11 | 175.37 | 176.45 | 176.45 | -3.21% | 21,556 |
| Oct 6, 2026 | 181.00 | 183.21 | 179.33 | 182.30 | 182.30 | 0.53% | 26,076 |
| Oct 5, 2026 | 189.00 | 192.40 | 180.44 | 181.33 | 181.33 | -2.22% | 35,484 |
| Oct 2, 2026 | 184.00 | 188.94 | 182.01 | 185.45 | 185.45 | 0.71% | 24,426 |
| Oct 1, 2026 | 186.00 | 189.18 | 182.00 | 184.14 | 184.14 | -0.05% | 19,535 |
| Sep 30, 2026 | 184.00 | 188.43 | 182.43 | 184.23 | 184.23 | -0.17% | 34,860 |
| Sep 29, 2026 | 188.00 | 190.25 | 182.22 | 184.54 | 184.54 | -2.32% | 30,848 |
| Sep 28, 2026 | 197.50 | 205.11 | 186.71 | 188.93 | 188.93 | -7.53% | 62,076 |
| Sep 25, 2026 | 195.50 | 205.82 | 193.26 | 204.32 | 204.32 | 5.48% | 54,671 |
| Sep 24, 2026 | 195.50 | 201.68 | 191.75 | 193.71 | 193.71 | -1.72% | 22,420 |
| Sep 23, 2026 | 197.50 | 199.90 | 193.19 | 197.10 | 197.10 | 0.67% | 18,346 |
| Sep 22, 2026 | 193.50 | 197.40 | 190.50 | 195.78 | 195.78 | 1.52% | 32,020 |
| Sep 21, 2026 | 178.50 | 193.31 | 176.85 | 192.85 | 192.85 | 8.32% | 64,231 |
| Sep 18, 2026 | 189.00 | 192.20 | 176.00 | 178.03 | 178.03 | -6.18% | 53,394 |
| Sep 17, 2026 | 186.00 | 191.98 | 185.07 | 189.75 | 189.75 | 1.08% | 21,742 |
| Sep 16, 2026 | 188.00 | 191.23 | 186.27 | 187.73 | 187.73 | -0.99% | 16,687 |
| Sep 15, 2026 | 178.50 | 190.01 | 177.00 | 189.61 | 189.61 | 4.97% | 69,769 |
| Sep 14, 2026 | 175.50 | 181.11 | 170.10 | 180.63 | 180.63 | -1.59% | 42,743 |
| Sep 11, 2026 | 176.50 | 185.45 | 175.40 | 183.55 | 183.55 | 2.65% | 51,285 |
| Sep 10, 2026 | 175.50 | 182.40 | 170.99 | 178.82 | 178.82 | 1.68% | 46,840 |
| Sep 9, 2026 | 176.50 | 180.87 | 173.20 | 175.87 | 175.87 | 1.01% | 48,377 |
| Sep 8, 2026 | 170.50 | 187.43 | 167.01 | 174.12 | 174.12 | 3.64% | 123,573 |
| Sep 7, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.41% | - |
| Sep 4, 2026 | 170.50 | 171.44 | 167.66 | 168.69 | 168.69 | -0.53% | 15,010 |
| Sep 3, 2026 | 169.00 | 170.20 | 164.78 | 169.59 | 169.59 | 0.57% | 14,351 |
| Sep 2, 2026 | 167.00 | 170.40 | 164.43 | 169.55 | 168.63 | 2.47% | 13,216 |
| Sep 1, 2026 | 170.50 | 171.51 | 162.21 | 165.46 | 164.56 | -2.60% | 22,562 |
| Aug 31, 2026 | 161.91 | 170.40 | 161.91 | 169.89 | 168.96 | 3.59% | 19,577 |
| Aug 28, 2026 | 164.00 | 165.89 | 161.90 | 164.00 | 163.11 | -0.61% | 12,392 |
| Aug 27, 2026 | 164.00 | 166.79 | 161.92 | 165.00 | 164.10 | 1.51% | 26,516 |
| Aug 26, 2026 | 160.00 | 162.64 | 158.95 | 162.55 | 161.66 | 1.92% | 6,220 |
| Aug 25, 2026 | 160.00 | 161.80 | 156.01 | 159.49 | 158.62 | 0.51% | 10,312 |
| Aug 24, 2026 | 158.50 | 163.00 | 156.22 | 158.68 | 157.82 | -1.32% | 26,607 |
| Aug 21, 2026 | 162.00 | 163.55 | 159.18 | 160.80 | 159.92 | -0.39% | 10,455 |
| Aug 20, 2026 | 163.00 | 165.13 | 160.00 | 161.43 | 160.55 | -0.31% | 19,103 |
| Aug 19, 2026 | 160.00 | 166.39 | 158.11 | 161.93 | 161.05 | 1.72% | 30,300 |
| Aug 18, 2026 | 160.00 | 162.65 | 156.74 | 159.19 | 158.32 | -1.62% | 18,472 |
| Aug 17, 2026 | 166.00 | 167.74 | 161.50 | 161.81 | 160.93 | -1.52% | 21,647 |
| Aug 14, 2026 | 165.00 | 166.98 | 163.15 | 164.30 | 163.41 | -0.65% | 24,038 |