QUALCOMM Incorporated (TSX:QCOM)
Canada · Delayed Price · Currency is CAD 23.16
+0.43 (1.89%)
At close: Dec 19, 2025
QUALCOMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 22.18 | 22.23 | 21.01 | 21.01 | 21.01 | -4.59% | 27,536 |
| Nov 19, 2025 | 21.84 | 22.10 | 21.82 | 22.02 | 22.02 | 0.69% | 20,139 |
| Nov 18, 2025 | 21.78 | 21.96 | 21.35 | 21.87 | 21.87 | -0.64% | 24,618 |
| Nov 17, 2025 | 23.01 | 23.02 | 21.83 | 22.01 | 22.01 | -4.18% | 34,780 |
| Nov 14, 2025 | 22.64 | 23.13 | 22.64 | 22.97 | 22.97 | -0.39% | 8,282 |
| Nov 13, 2025 | 23.30 | 23.62 | 22.93 | 23.06 | 23.06 | -1.24% | 15,800 |
| Nov 12, 2025 | 23.09 | 23.43 | 23.09 | 23.35 | 23.35 | 1.52% | 6,086 |
| Nov 11, 2025 | 22.82 | 23.25 | 22.82 | 23.00 | 23.00 | 1.32% | 21,617 |
| Nov 10, 2025 | 22.99 | 23.06 | 22.43 | 22.70 | 22.70 | 0.71% | 33,163 |
| Nov 7, 2025 | 22.78 | 22.94 | 22.25 | 22.54 | 22.54 | -1.36% | 43,830 |
| Nov 6, 2025 | 23.54 | 23.54 | 22.53 | 22.85 | 22.85 | -3.95% | 38,637 |
| Nov 5, 2025 | 23.11 | 24.25 | 23.10 | 23.79 | 23.79 | 4.02% | 54,373 |
| Nov 4, 2025 | 23.60 | 23.69 | 22.85 | 22.87 | 22.87 | -4.27% | 45,621 |
| Nov 3, 2025 | 24.26 | 24.26 | 23.70 | 23.89 | 23.89 | -0.46% | 95,175 |
| Oct 31, 2025 | 23.68 | 24.09 | 23.45 | 24.00 | 24.00 | 2.26% | 30,223 |
| Oct 30, 2025 | 23.50 | 23.78 | 23.47 | 23.47 | 23.47 | -0.80% | 21,027 |
| Oct 29, 2025 | 23.98 | 24.28 | 23.63 | 23.66 | 23.66 | -1.42% | 45,862 |
| Oct 28, 2025 | 24.39 | 24.55 | 23.80 | 24.00 | 24.00 | -3.65% | 130,218 |
| Oct 27, 2025 | 22.42 | 27.03 | 22.41 | 24.91 | 24.91 | 11.40% | 205,588 |
| Oct 24, 2025 | 22.73 | 22.78 | 22.36 | 22.36 | 22.36 | -0.62% | 24,001 |
| Oct 23, 2025 | 22.21 | 22.65 | 22.21 | 22.50 | 22.50 | 0.36% | 11,909 |
| Oct 22, 2025 | 22.16 | 22.46 | 22.01 | 22.42 | 22.42 | 0.18% | 10,915 |
| Oct 21, 2025 | 22.17 | 22.38 | 22.10 | 22.38 | 22.38 | 1.40% | 4,115 |
| Oct 20, 2025 | 21.69 | 22.19 | 21.69 | 22.07 | 22.07 | 1.99% | 21,849 |
| Oct 17, 2025 | 21.60 | 21.68 | 21.42 | 21.64 | 21.64 | -0.18% | 4,346 |
| Oct 16, 2025 | 21.80 | 21.80 | 21.53 | 21.68 | 21.68 | 0.42% | 3,780 |
| Oct 15, 2025 | 21.49 | 21.59 | 21.28 | 21.59 | 21.59 | 0.75% | 7,493 |
| Oct 14, 2025 | 21.14 | 21.74 | 21.14 | 21.43 | 21.43 | 5.26% | 11,277 |
| Oct 10, 2025 | 21.78 | 21.78 | 20.35 | 20.36 | 20.36 | -7.29% | 30,938 |
| Oct 9, 2025 | 22.24 | 22.24 | 21.66 | 21.96 | 21.96 | -1.13% | 13,511 |