TSX:QCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	21.25	21.71	21.15	21.71	-	4.27%	22,511
Aug 6, 2026	20.20	21.00	20.20	20.82	20.82	1.71%	51,166
Aug 5, 2026	20.95	21.13	20.43	20.47	20.47	-3.26%	83,399
Aug 4, 2026	20.34	21.24	20.32	21.16	21.16	9.87%	81,941
Jul 31, 2026	19.95	19.95	19.00	19.26	19.26	-2.63%	81,133
Jul 30, 2026	19.09	20.00	19.00	19.78	19.78	-2.37%	122,715
Jul 29, 2026	21.08	21.24	20.25	20.26	20.26	-4.34%	45,880
Jul 28, 2026	21.48	21.75	21.10	21.18	21.18	-4.12%	83,062
Jul 27, 2026	21.98	22.18	21.53	22.09	22.09	1.84%	32,780
Jul 24, 2026	22.01	22.31	21.53	21.69	21.69	-2.43%	54,075
Jul 23, 2026	22.32	22.49	21.89	22.23	22.23	-2.84%	46,031
Jul 22, 2026	22.26	23.19	22.26	22.88	22.88	1.42%	45,813
Jul 21, 2026	22.73	22.73	22.14	22.56	22.56	1.85%	63,288
Jul 20, 2026	22.69	22.83	22.08	22.15	22.15	-0.72%	56,885
Jul 17, 2026	21.60	22.35	21.47	22.31	22.31	0.59%	76,360
Jul 16, 2026	22.56	22.57	21.98	22.18	22.18	-4.07%	76,944
Jul 15, 2026	23.33	23.37	22.74	23.12	23.12	-0.26%	69,208
Jul 14, 2026	24.61	24.66	23.08	23.18	23.18	-3.05%	132,320
Jul 13, 2026	24.08	24.40	23.63	23.91	23.91	-2.77%	61,937
Jul 10, 2026	24.46	24.68	24.18	24.59	24.59	-1.09%	46,770
Jul 9, 2026	24.97	25.44	24.38	24.86	24.86	2.43%	93,288
Jul 8, 2026	23.50	24.30	23.50	24.27	24.27	2.15%	33,764
Jul 7, 2026	23.27	24.02	23.27	23.76	23.76	-2.10%	45,936
Jul 6, 2026	23.31	24.50	23.00	24.27	24.27	3.23%	66,652
Jul 3, 2026	23.59	23.98	23.00	23.51	23.51	2.22%	12,529
Jul 2, 2026	23.45	24.12	22.41	23.00	23.00	-4.21%	119,685
Jun 30, 2026	24.62	25.13	23.97	24.01	24.01	-2.36%	88,495
Jun 29, 2026	25.09	25.19	23.94	24.59	24.59	-	61,324
Jun 26, 2026	26.11	27.04	24.29	24.59	24.59	-7.70%	105,023
Jun 25, 2026	28.38	28.38	26.30	26.64	26.64	3.66%	100,403
Jun 24, 2026	26.35	26.35	24.88	25.70	25.70	-3.27%	152,597
Jun 23, 2026	27.01	27.10	25.82	26.57	26.57	-7.84%	102,974
Jun 22, 2026	29.20	30.25	28.06	28.83	28.83	-3.22%	113,318
Jun 19, 2026	28.90	29.89	28.90	29.79	29.79	1.09%	15,828
Jun 18, 2026	28.76	29.85	27.95	29.47	29.47	6.20%	167,906
Jun 17, 2026	28.49	28.66	27.71	27.75	27.75	-0.54%	61,088
Jun 16, 2026	29.46	30.07	27.90	27.90	27.90	-2.99%	110,969
Jun 15, 2026	28.54	29.45	28.19	28.76	28.76	4.43%	67,969
Jun 12, 2026	26.33	27.98	26.22	27.54	27.54	4.04%	112,909
Jun 11, 2026	24.89	26.53	24.89	26.47	26.47	5.96%	84,080
Jun 10, 2026	25.88	26.68	24.80	24.98	24.98	-6.48%	70,871
Jun 9, 2026	28.19	28.36	25.10	26.71	26.71	-5.78%	133,187
Jun 8, 2026	28.62	28.84	27.95	28.35	28.35	0.89%	76,803
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