QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	19.22	19.25	19.00	19.08	19.08	-0.47%	7,201
Feb 25, 2026	19.18	19.18	18.95	19.17	19.17	0.31%	8,324
Feb 24, 2026	18.71	19.14	18.71	19.11	19.11	4.03%	9,593
Feb 23, 2026	18.80	18.80	18.35	18.37	18.37	-2.29%	3,413
Feb 20, 2026	18.50	18.89	18.50	18.80	18.80	1.51%	9,400
Feb 19, 2026	18.61	18.61	18.40	18.52	18.52	-1.65%	4,592
Feb 18, 2026	18.95	18.95	18.75	18.83	18.83	0.48%	5,463
Feb 17, 2026	18.50	18.83	18.50	18.74	18.74	1.46%	4,716
Feb 13, 2026	18.04	18.54	18.03	18.47	18.47	1.43%	9,065
Feb 12, 2026	18.55	18.55	18.00	18.21	18.21	-2.10%	16,648
Feb 11, 2026	18.42	18.70	18.30	18.60	18.60	0.98%	5,103
Feb 10, 2026	18.21	18.44	18.20	18.42	18.42	0.60%	21,380
Feb 9, 2026	18.03	18.41	17.96	18.31	18.31	1.10%	12,440
Feb 6, 2026	17.90	18.25	17.85	18.11	18.11	1.34%	17,773
Feb 5, 2026	17.57	18.22	17.57	17.87	17.87	-8.83%	19,629
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