QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	19.58	20.00	19.55	19.60	19.60	2.46%	8,955
Feb 3, 2026	19.83	19.83	19.00	19.13	19.13	-4.73%	24,438
Feb 2, 2026	19.88	20.21	19.88	20.08	20.08	0.70%	14,568
Jan 30, 2026	19.80	20.10	19.80	19.94	19.94	-0.35%	6,891
Jan 29, 2026	20.16	20.16	19.74	20.01	20.01	-0.50%	28,595
Jan 28, 2026	20.06	20.22	19.83	20.11	20.11	-0.05%	11,130
Jan 27, 2026	20.55	20.55	20.12	20.12	20.12	-1.13%	9,690
Jan 26, 2026	20.39	20.54	20.31	20.35	20.35	-0.73%	7,123
Jan 23, 2026	20.65	20.70	20.40	20.50	20.50	-1.16%	13,168
Jan 22, 2026	20.86	20.86	20.73	20.74	20.74	0.73%	5,122
Jan 21, 2026	20.45	20.70	20.43	20.59	20.59	1.53%	5,260
Jan 20, 2026	20.16	20.69	20.16	20.28	20.28	-3.43%	64,618
Jan 19, 2026	21.50	21.50	21.00	21.00	21.00	-	4,349
Jan 16, 2026	21.21	21.21	20.98	21.00	21.00	-1.22%	23,010
Jan 15, 2026	21.93	21.93	21.21	21.26	21.26	-1.71%	30,698
Jan 14, 2026	21.60	21.63	21.39	21.63	21.63	-0.64%	7,906
Jan 13, 2026	22.02	22.12	21.73	21.77	21.77	-2.38%	55,528
Jan 12, 2026	23.20	23.20	22.30	22.30	22.30	-4.70%	34,459
Jan 9, 2026	23.52	23.58	23.01	23.40	23.40	-2.62%	26,680
Jan 8, 2026	23.59	24.23	23.40	24.03	24.03	1.52%	19,739
Jan 7, 2026	24.03	24.09	23.36	23.67	23.67	-1.42%	18,286
Jan 6, 2026	23.60	24.21	23.60	24.01	24.01	3.54%	24,451
Jan 5, 2026	23.13	23.48	23.12	23.19	23.19	1.71%	4,433
Jan 2, 2026	22.83	22.83	22.74	22.80	22.80	1.06%	1,181
Dec 31, 2025	22.71	22.72	22.56	22.56	22.56	-1.48%	4,322
Dec 30, 2025	22.89	22.90	22.86	22.90	22.90	0.04%	4,272
Dec 29, 2025	22.91	22.91	22.89	22.89	22.89	-0.78%	821
Dec 24, 2025	23.06	23.07	23.06	23.07	23.07	0.22%	2,848
Dec 23, 2025	22.96	23.08	22.96	23.02	23.02	0.31%	3,513
Dec 22, 2025	23.38	23.38	22.93	22.95	22.95	-0.91%	9,623
Dec 19, 2025	23.21	23.34	23.09	23.16	23.16	1.89%	7,030
Dec 17, 2025	23.34	23.34	22.71	22.73	22.73	-2.49%	7,439
Dec 16, 2025	23.38	23.38	23.16	23.31	23.31	-1.44%	4,806
Dec 15, 2025	23.60	23.76	23.42	23.65	23.65	0.64%	6,274
Dec 12, 2025	23.86	24.07	23.46	23.50	23.50	-1.55%	8,172
Dec 11, 2025	23.94	23.94	23.50	23.87	23.87	-1.00%	14,216
Dec 10, 2025	23.08	24.13	23.08	24.11	24.11	3.79%	19,032
Dec 9, 2025	22.76	23.24	22.75	23.23	23.23	0.74%	7,472
Dec 8, 2025	23.00	23.06	22.98	23.06	23.06	0.04%	5,126
Dec 5, 2025	23.06	23.35	23.05	23.05	23.05	0.22%	21,612
Dec 4, 2025	23.05	23.05	22.88	23.00	23.00	-0.22%	8,681
Dec 3, 2025	22.64	23.05	22.64	23.05	23.05	2.31%	12,642
Dec 2, 2025	22.22	22.53	22.15	22.53	22.53	1.72%	6,682
Dec 1, 2025	21.81	22.25	21.81	22.15	22.15	0.14%	12,645
Nov 28, 2025	21.79	22.15	21.79	22.12	22.12	-0.14%	3,605
Nov 27, 2025	22.10	22.16	21.54	22.15	22.15	1.42%	2,515
Nov 26, 2025	21.60	21.85	21.60	21.84	21.84	1.06%	7,711
Nov 25, 2025	21.71	21.73	21.48	21.61	21.61	-0.96%	14,019
Nov 24, 2025	21.59	22.01	21.59	21.82	21.82	1.07%	10,586
Nov 21, 2025	21.41	21.79	21.04	21.59	21.59	2.76%	17,707