QUALCOMM Incorporated (LON:0QZ3)
London · Delayed Price · Currency is GBP · Price in USD 151.89
-10.04 (-6.20%)
At close: Jul 30, 2026
LON:0QZ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 202.00 | 215.04 | 200.00 | 212.02 | 212.02 | 5.88% | 67,454 |
| Jun 11, 2026 | 193.50 | 201.49 | 189.24 | 200.25 | 200.25 | 3.24% | 70,812 |
| Jun 10, 2026 | 203.00 | 205.78 | 190.15 | 193.96 | 193.96 | -3.02% | 72,747 |
| Jun 9, 2026 | 224.00 | 227.89 | 192.71 | 200.01 | 200.01 | -9.15% | 160,552 |
| Jun 8, 2026 | 216.50 | 222.99 | 209.23 | 220.15 | 220.15 | 0.68% | 61,174 |
| Jun 5, 2026 | 234.50 | 240.80 | 217.18 | 218.66 | 218.66 | -10.39% | 67,859 |
| Jun 4, 2026 | 246.00 | 247.80 | 235.21 | 244.00 | 244.00 | -2.27% | 55,067 |
| Jun 3, 2026 | 238.50 | 255.11 | 232.50 | 250.60 | 249.67 | 3.67% | 93,109 |
| Jun 2, 2026 | 227.00 | 245.19 | 222.16 | 241.73 | 240.83 | 4.70% | 87,059 |
| Jun 1, 2026 | 244.00 | 252.65 | 225.27 | 230.87 | 230.01 | -8.92% | 101,175 |
| May 29, 2026 | 246.00 | 259.95 | 243.29 | 253.48 | 252.54 | 3.59% | 74,592 |
| May 28, 2026 | 230.50 | 249.44 | 222.87 | 244.69 | 243.78 | 6.96% | 163,623 |
| May 27, 2026 | 248.00 | 254.00 | 224.01 | 228.77 | 227.92 | -7.08% | 131,068 |
| May 26, 2026 | 242.00 | 257.98 | 235.91 | 246.19 | 245.27 | 3.37% | 231,114 |
| May 25, 2026 | 238.16 | 238.16 | 238.16 | 238.16 | 237.27 | -1.59% | 1,336 |