QUALCOMM Incorporated (NEO:QCOM)
Canada
· Delayed Price · Currency is CAD 19.79
-0.12 (-0.60%)
Jun 5, 2025, 4:00 PM EDT
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 19.93 | 20.05 | 19.73 | 19.79 | - | -0.60% | 37,690 |
| Jun 4, 2025 | 20.08 | 20.08 | 19.78 | 19.91 | - | 0.05% | 10,806 |
| Jun 3, 2025 | 19.61 | 20.00 | 19.61 | 19.90 | - | 1.53% | 8,297 |
| Jun 2, 2025 | 19.33 | 19.63 | 19.33 | 19.60 | - | 0.77% | 10,531 |
| May 30, 2025 | 19.53 | 19.57 | 19.29 | 19.45 | - | -1.67% | 11,704 |
| May 29, 2025 | 19.90 | 19.94 | 19.73 | 19.78 | - | 0.30% | 8,740 |
| May 28, 2025 | 19.85 | 19.88 | 19.72 | 19.72 | - | -0.60% | 9,781 |
| May 27, 2025 | 19.78 | 19.98 | 19.66 | 19.84 | - | -0.65% | 19,350 |
| May 26, 2025 | 19.30 | 19.97 | 19.16 | 19.97 | - | 2.57% | 819 |
| May 23, 2025 | 19.10 | 19.55 | 18.99 | 19.47 | - | -1.27% | 17,227 |
| May 22, 2025 | 20.07 | 20.07 | 19.72 | 19.72 | - | -3.14% | 11,152 |
| May 21, 2025 | 20.50 | 20.74 | 20.22 | 20.36 | - | -0.88% | 11,945 |
| May 20, 2025 | 20.50 | 20.55 | 20.36 | 20.54 | - | 0.64% | 35,992 |
| May 16, 2025 | 20.38 | 20.43 | 20.30 | 20.41 | - | 0.20% | 6,895 |
| May 15, 2025 | 20.20 | 20.50 | 20.17 | 20.37 | - | -0.24% | 6,996 |
| May 14, 2025 | 20.25 | 20.42 | 20.15 | 20.42 | - | 0.59% | 17,501 |
| May 13, 2025 | 20.42 | 20.48 | 20.28 | 20.30 | - | 0.25% | 10,054 |
| May 12, 2025 | 20.45 | 20.61 | 20.16 | 20.25 | - | 3.90% | 6,727 |
| May 9, 2025 | 19.56 | 19.56 | 19.42 | 19.49 | - | 0.46% | 1,667 |
| May 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | 0.15% | 100 |
| May 7, 2025 | 18.70 | 19.37 | 18.70 | 19.37 | - | 3.25% | 16,551 |
| May 6, 2025 | 18.39 | 18.76 | 18.39 | 18.76 | - | 0.32% | 7,355 |
| May 5, 2025 | 18.61 | 18.80 | 18.53 | 18.70 | - | -0.16% | 3,840 |
| May 2, 2025 | 18.49 | 18.90 | 18.44 | 18.73 | - | 3.37% | 41,628 |
| May 1, 2025 | 18.64 | 18.64 | 18.10 | 18.12 | - | -9.58% | 78,231 |
| Apr 30, 2025 | 19.43 | 20.04 | 19.39 | 20.04 | - | 1.88% | 9,439 |
| Apr 29, 2025 | 19.80 | 19.85 | 19.60 | 19.67 | - | -0.71% | 55,746 |
| Apr 28, 2025 | 19.88 | 19.88 | 19.50 | 19.81 | - | 0.10% | 4,687 |
| Apr 25, 2025 | 19.73 | 19.86 | 19.62 | 19.79 | - | 0.56% | 3,091 |
| Apr 24, 2025 | 19.22 | 19.80 | 19.14 | 19.68 | - | 4.46% | 8,735 |
| 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 |