QUALCOMM Incorporated (NEO:QCOM)
Canada
· Delayed Price · Currency is CAD 18.54
+0.34 (1.87%)
Apr 22, 2025, 4:00 PM EDT
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.11 | 19.21 | 18.74 | 18.84 | - | 1.62% | 10,373 |
| Apr 22, 2025 | 18.50 | 18.58 | 18.35 | 18.54 | - | 1.87% | 67,602 |
| Apr 21, 2025 | 18.08 | 18.20 | 17.93 | 18.20 | - | -0.66% | 1,458 |
| Apr 17, 2025 | 18.31 | 18.46 | 18.24 | 18.32 | - | 0.60% | 9,769 |
| Apr 16, 2025 | 18.21 | 18.30 | 17.69 | 18.21 | - | -1.89% | 118,049 |
| Apr 15, 2025 | 18.75 | 18.75 | 18.51 | 18.56 | - | -0.64% | 4,243 |
| Apr 14, 2025 | 19.26 | 19.26 | 18.47 | 18.68 | - | - | 12,118 |
| Apr 11, 2025 | 17.73 | 18.71 | 17.73 | 18.68 | - | 4.94% | 8,715 |
| Apr 10, 2025 | 18.69 | 18.69 | 17.49 | 17.80 | - | -7.87% | 9,255 |
| Apr 9, 2025 | 16.80 | 19.33 | 16.70 | 19.32 | - | 15.21% | 28,715 |
| Apr 8, 2025 | 17.69 | 18.13 | 16.47 | 16.77 | - | -3.90% | 16,945 |
| Apr 7, 2025 | 17.05 | 18.18 | 16.95 | 17.45 | - | 1.87% | 15,275 |
| Apr 4, 2025 | 18.03 | 18.04 | 17.10 | 17.13 | - | -8.74% | 11,169 |
| Apr 3, 2025 | 19.67 | 19.71 | 18.64 | 18.77 | - | -8.66% | 49,724 |
| Apr 2, 2025 | 20.61 | 20.62 | 20.55 | 20.55 | - | -0.15% | 984 |
| Apr 1, 2025 | 20.36 | 20.58 | 20.34 | 20.58 | - | -0.39% | 2,223 |
| Mar 31, 2025 | 20.21 | 20.66 | 20.00 | 20.66 | - | 0.63% | 7,054 |
| Mar 28, 2025 | 20.51 | 20.54 | 20.44 | 20.53 | - | -3.62% | 1,711 |
| Mar 27, 2025 | 21.13 | 21.30 | 21.13 | 21.30 | - | -0.05% | 5,234 |
| Mar 26, 2025 | 21.48 | 21.50 | 21.22 | 21.31 | - | -1.02% | 2,801 |
| Mar 25, 2025 | 21.50 | 21.66 | 21.50 | 21.53 | - | - | 3,824 |
| Mar 24, 2025 | 21.52 | 21.57 | 21.50 | 21.53 | - | 1.99% | 2,266 |
| Mar 21, 2025 | 21.06 | 21.15 | 20.80 | 21.11 | - | -0.71% | 7,289 |
| Mar 20, 2025 | 21.35 | 21.35 | 21.10 | 21.26 | - | - | 64,436 |
| Mar 19, 2025 | 21.00 | 21.54 | 21.00 | 21.26 | - | 1.14% | 2,745 |
| Mar 18, 2025 | 21.35 | 21.42 | 21.00 | 21.02 | - | -1.13% | 13,076 |
| Mar 17, 2025 | 21.07 | 21.30 | 20.95 | 21.26 | - | 0.90% | 2,463 |
| Mar 14, 2025 | 20.80 | 21.08 | 20.80 | 21.07 | - | 3.08% | 6,966 |
| Mar 13, 2025 | 20.66 | 20.86 | 20.27 | 20.44 | - | -0.49% | 15,572 |
| Mar 12, 2025 | 20.84 | 20.86 | 20.48 | 20.54 | - | -0.39% | 10,809 |
| Mar 11, 2025 | 20.79 | 20.92 | 20.32 | 20.62 | - | -1.15% | 7,358 |
| Mar 10, 2025 | 21.20 | 21.33 | 20.61 | 20.86 | - | -3.78% | 7,471 |
| Mar 7, 2025 | 21.09 | 21.68 | 21.06 | 21.68 | - | 3.14% | 4,800 |
| Mar 6, 2025 | 20.85 | 21.20 | 20.79 | 21.02 | - | -1.36% | 20,152 |
| Mar 5, 2025 | 20.65 | 21.31 | 20.65 | 21.31 | - | 0.95% | 2,835 |
| Mar 4, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | - | - | 24,098 |
| Mar 3, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | - | - | 11,384 |
| Feb 28, 2025 | 20.80 | 21.11 | 20.70 | 21.11 | - | 1.39% | 3,330 |
| Feb 27, 2025 | 21.66 | 21.66 | 20.77 | 20.82 | - | -4.63% | 17,544 |
| Feb 26, 2025 | 21.82 | 22.09 | 21.73 | 21.83 | - | 0.65% | 65,534 |
| Feb 25, 2025 | 21.72 | 21.92 | 21.55 | 21.69 | - | -0.14% | 34,919 |
| Feb 24, 2025 | 22.40 | 22.40 | 21.72 | 21.72 | - | -2.56% | 10,109 |
| Feb 21, 2025 | 23.47 | 23.47 | 22.29 | 22.29 | - | -4.82% | 16,313 |
| Feb 20, 2025 | 23.75 | 23.75 | 23.30 | 23.42 | - | -0.85% | 10,640 |
| Feb 19, 2025 | 23.75 | 23.75 | 23.53 | 23.62 | - | 0.85% | 5,991 |
| Feb 18, 2025 | 23.30 | 23.42 | 23.17 | 23.42 | - | 0.95% | 18,077 |
| Feb 14, 2025 | 23.23 | 23.25 | 23.10 | 23.20 | - | 0.09% | 6,829 |
| Feb 13, 2025 | 23.14 | 23.23 | 22.91 | 23.18 | - | 0.91% | 12,110 |
| Feb 12, 2025 | 22.95 | 23.02 | 22.69 | 22.97 | - | -0.91% | 6,466 |
| Feb 11, 2025 | 22.95 | 23.26 | 22.95 | 23.18 | - | 0.26% | 5,044 |