QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	17.18	17.38	17.07	17.07	17.07	-1.10%	29,474
Mar 17, 2026	17.49	17.56	17.25	17.26	17.26	1.71%	4,339
Mar 16, 2026	17.17	17.17	16.97	16.97	16.97	-0.29%	3,394
Mar 13, 2026	17.21	17.46	16.96	17.02	17.02	-1.16%	6,674
Mar 12, 2026	17.50	17.50	17.16	17.22	17.22	-2.27%	7,721
Mar 11, 2026	17.92	17.92	17.62	17.62	17.62	-0.84%	8,292
Mar 10, 2026	17.73	17.90	17.40	17.77	17.77	-1.93%	22,646
Mar 9, 2026	17.55	18.12	17.55	18.12	18.12	1.63%	3,709
Mar 6, 2026	17.65	17.90	17.58	17.83	17.83	-0.94%	7,154
Mar 5, 2026	18.04	18.24	17.90	18.00	18.00	-1.64%	9,549
Mar 4, 2026	18.17	18.31	18.07	18.30	18.18	0.94%	14,535
Mar 3, 2026	17.96	18.19	17.93	18.13	18.01	-2.00%	7,411
Mar 2, 2026	18.04	18.54	18.00	18.50	18.38	-0.80%	9,842
Feb 27, 2026	18.82	18.88	18.63	18.65	18.53	-2.25%	9,932
Feb 26, 2026	19.22	19.25	19.00	19.08	18.96	-0.47%	7,201
Feb 25, 2026	19.18	19.18	18.95	19.17	19.05	0.31%	8,324
Feb 24, 2026	18.71	19.14	18.71	19.11	18.99	4.03%	9,593
Feb 23, 2026	18.80	18.80	18.35	18.37	18.25	-2.29%	3,413
Feb 20, 2026	18.50	18.89	18.50	18.80	18.68	1.51%	9,400
Feb 19, 2026	18.61	18.61	18.40	18.52	18.40	-1.65%	4,592
Feb 18, 2026	18.95	18.95	18.75	18.83	18.71	0.48%	5,463
Feb 17, 2026	18.50	18.83	18.50	18.74	18.62	1.46%	4,716
Feb 13, 2026	18.04	18.54	18.03	18.47	18.35	1.43%	9,065
Feb 12, 2026	18.55	18.55	18.00	18.21	18.09	-2.10%	16,648
Feb 11, 2026	18.42	18.70	18.30	18.60	18.48	0.98%	5,103
Feb 10, 2026	18.21	18.44	18.20	18.42	18.30	0.60%	21,380
Feb 9, 2026	18.03	18.41	17.96	18.31	18.19	1.10%	12,440
Feb 6, 2026	17.90	18.25	17.85	18.11	17.99	1.34%	17,773
Feb 5, 2026	17.57	18.22	17.57	17.87	17.76	-8.83%	19,629
Feb 4, 2026	19.58	20.00	19.55	19.60	19.48	2.46%	8,955
Feb 3, 2026	19.83	19.83	19.00	19.13	19.01	-4.73%	24,438
Feb 2, 2026	19.88	20.21	19.88	20.08	19.95	0.70%	14,568
Jan 30, 2026	19.80	20.10	19.80	19.94	19.81	-0.35%	6,891
Jan 29, 2026	20.16	20.16	19.74	20.01	19.88	-0.50%	28,595
Jan 28, 2026	20.06	20.22	19.83	20.11	19.98	-0.05%	11,130
Jan 27, 2026	20.55	20.55	20.12	20.12	19.99	-1.13%	9,690
Jan 26, 2026	20.39	20.54	20.31	20.35	20.22	-0.73%	7,123
Jan 23, 2026	20.65	20.70	20.40	20.50	20.37	-1.16%	13,168
Jan 22, 2026	20.86	20.86	20.73	20.74	20.61	0.73%	5,122
Jan 21, 2026	20.45	20.70	20.43	20.59	20.46	1.53%	5,260
Jan 20, 2026	20.16	20.69	20.16	20.28	20.15	-3.43%	64,618
Jan 19, 2026	21.50	21.50	21.00	21.00	20.87	-	4,349
Jan 16, 2026	21.21	21.21	20.98	21.00	20.87	-1.22%	23,010
Jan 15, 2026	21.93	21.93	21.21	21.26	21.12	-1.71%	30,698
Jan 14, 2026	21.60	21.63	21.39	21.63	21.49	-0.64%	7,906
Jan 13, 2026	22.02	22.12	21.73	21.77	21.63	-2.38%	55,528
Jan 12, 2026	23.20	23.20	22.30	22.30	22.16	-4.70%	34,459
Jan 9, 2026	23.52	23.58	23.01	23.40	23.25	-2.62%	26,680
Jan 8, 2026	23.59	24.23	23.40	24.03	23.88	1.52%	19,739
Jan 7, 2026	24.03	24.09	23.36	23.67	23.52	-1.42%	18,286