TSX:QCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	30.88	31.05	28.10	28.10	28.10	-11.19%	96,650
Jun 4, 2026	31.08	32.07	30.73	31.64	31.64	-2.47%	71,453
Jun 3, 2026	30.60	33.20	30.50	32.56	32.44	3.79%	96,908
Jun 2, 2026	30.32	31.91	29.60	31.37	31.25	5.06%	116,438
Jun 1, 2026	30.37	31.02	29.64	29.86	29.75	-8.85%	190,842
May 29, 2026	32.72	33.84	32.32	32.76	32.64	3.41%	146,302
May 28, 2026	30.77	32.50	30.37	31.68	31.56	3.94%	102,174
May 27, 2026	32.04	32.32	29.29	30.48	30.37	-6.24%	152,174
May 26, 2026	31.56	33.62	30.80	32.51	32.39	2.56%	273,707
May 25, 2026	31.62	31.99	31.50	31.70	31.58	1.99%	13,385
May 22, 2026	28.03	31.61	27.98	31.08	30.97	11.48%	318,652
May 21, 2026	26.40	27.89	25.78	27.88	27.78	5.49%	143,121
May 20, 2026	25.82	26.53	25.40	26.43	26.33	3.16%	150,874
May 19, 2026	25.82	26.24	24.98	25.62	25.53	-2.51%	101,273
May 15, 2026	26.29	27.00	26.01	26.28	26.18	0.31%	124,905
May 14, 2026	27.20	27.26	26.10	26.20	26.10	-5.82%	132,117
May 13, 2026	28.18	28.78	27.11	27.82	27.72	1.13%	143,328
May 12, 2026	30.06	30.06	26.38	27.51	27.41	-11.40%	227,424
May 11, 2026	30.25	32.30	30.25	31.05	30.94	8.53%	363,509
May 8, 2026	27.83	29.76	27.26	28.61	28.50	8.21%	305,339
May 7, 2026	24.92	29.01	24.59	26.44	26.34	5.17%	484,139
May 6, 2026	25.41	25.72	24.60	25.14	25.05	3.12%	89,076
May 5, 2026	21.93	24.43	21.63	24.38	24.29	11.02%	141,944
May 4, 2026	23.16	23.52	21.80	21.96	21.88	-4.94%	129,152
May 1, 2026	23.40	23.45	22.40	23.10	23.02	-1.62%	91,434
Apr 30, 2026	22.38	24.29	21.40	23.48	23.39	15.10%	364,334
Apr 29, 2026	19.90	20.55	19.90	20.40	20.32	3.66%	70,696
Apr 28, 2026	19.04	19.75	18.88	19.68	19.61	-0.10%	30,947
Apr 27, 2026	20.42	21.04	19.25	19.70	19.63	0.77%	161,242
Apr 24, 2026	19.07	19.70	18.80	19.55	19.48	11.71%	44,564
Apr 23, 2026	17.80	17.80	17.40	17.50	17.44	-1.41%	17,606
Apr 22, 2026	17.83	17.92	17.75	17.75	17.68	0.28%	12,532
Apr 21, 2026	18.02	18.02	17.70	17.70	17.63	-1.78%	11,911
Apr 20, 2026	17.85	18.08	17.85	18.02	17.95	1.12%	9,439
Apr 17, 2026	17.91	17.95	17.70	17.82	17.75	1.02%	14,454
Apr 16, 2026	17.33	17.67	17.33	17.64	17.58	1.15%	40,302
Apr 15, 2026	17.46	17.55	17.33	17.44	17.38	-0.11%	79,080
Apr 14, 2026	17.37	17.46	17.18	17.46	17.40	2.11%	44,982
Apr 13, 2026	16.77	17.10	16.64	17.10	17.04	1.97%	8,190
Apr 10, 2026	16.80	17.10	16.77	16.77	16.71	0.06%	15,840
Apr 9, 2026	16.69	16.76	16.65	16.76	16.70	0.42%	4,107
Apr 8, 2026	16.92	16.92	16.49	16.69	16.63	2.71%	21,136
Apr 7, 2026	16.39	16.39	15.99	16.25	16.19	-1.40%	29,081
Apr 6, 2026	16.57	16.62	16.44	16.48	16.42	-0.90%	9,731
Apr 2, 2026	16.40	16.64	16.30	16.63	16.57	-0.36%	8,324
Apr 1, 2026	16.88	17.00	16.66	16.69	16.63	-0.95%	9,938
Mar 31, 2026	16.81	16.89	16.50	16.85	16.79	1.32%	35,964
Mar 30, 2026	16.79	16.79	16.55	16.63	16.57	-0.06%	18,410
Mar 27, 2026	16.85	16.90	16.64	16.64	16.58	-2.80%	8,954
Mar 26, 2026	17.25	17.34	17.12	17.12	17.06	0.12%	5,789