TSX:QCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	24.32	24.75	23.77	23.93	23.93	-1.60%	179,329
Sep 15, 2026	23.85	24.57	23.85	24.32	24.32	4.15%	176,476
Sep 14, 2026	22.19	23.52	22.13	23.35	23.35	-0.98%	121,937
Sep 11, 2026	23.08	23.99	22.81	23.58	23.58	2.97%	208,067
Sep 10, 2026	22.33	23.60	22.19	22.90	22.90	0.26%	204,229
Sep 9, 2026	22.66	23.37	22.45	22.84	22.84	1.38%	112,446
Sep 8, 2026	23.32	23.76	22.30	22.53	22.53	3.06%	144,400
Sep 4, 2026	22.05	22.09	21.67	21.86	21.86	0.23%	25,143
Sep 3, 2026	21.91	22.02	21.39	21.81	21.81	-0.37%	69,281
Sep 2, 2026	21.58	22.09	21.42	22.01	21.89	2.04%	43,812
Sep 1, 2026	21.42	21.64	21.03	21.57	21.45	-2.44%	38,866
Aug 31, 2026	21.38	22.17	21.38	22.11	21.99	3.85%	72,308
Aug 28, 2026	21.39	21.44	21.00	21.29	21.18	-0.33%	35,745
Aug 27, 2026	21.45	21.55	21.02	21.36	21.24	0.61%	30,973
Aug 26, 2026	20.77	21.23	20.76	21.23	21.12	2.12%	21,459
Aug 25, 2026	20.81	20.92	20.67	20.79	20.68	1.17%	18,483
Aug 24, 2026	20.73	20.73	20.26	20.55	20.44	-1.49%	16,988
Aug 21, 2026	21.16	21.16	20.78	20.86	20.75	0.14%	39,920
Aug 20, 2026	21.07	21.38	20.77	20.83	20.72	-0.81%	35,429
Aug 19, 2026	21.11	21.56	20.96	21.00	20.89	1.06%	35,187
Aug 18, 2026	20.52	20.96	20.37	20.78	20.67	-1.28%	67,567
Aug 17, 2026	21.30	21.33	20.96	21.05	20.94	-2.32%	38,298
Aug 14, 2026	21.55	21.66	21.23	21.55	21.43	0.70%	26,879
Aug 13, 2026	21.26	21.65	21.26	21.40	21.28	1.04%	66,392
Aug 12, 2026	21.68	21.68	20.99	21.18	21.07	0.19%	34,240
Aug 11, 2026	21.30	21.39	20.98	21.14	21.03	0.24%	23,822
Aug 10, 2026	21.83	21.88	21.09	21.09	20.98	-3.26%	29,607
Aug 7, 2026	21.25	21.80	21.15	21.80	21.68	4.71%	56,983
Aug 6, 2026	20.20	21.00	20.20	20.82	20.71	1.71%	51,166
Aug 5, 2026	20.95	21.13	20.43	20.47	20.36	-3.26%	83,399
Aug 4, 2026	20.34	21.24	20.32	21.16	21.05	9.87%	81,941
Jul 31, 2026	19.95	19.95	19.00	19.26	19.16	-2.63%	81,133
Jul 30, 2026	19.09	20.00	19.00	19.78	19.67	-2.37%	122,715
Jul 29, 2026	21.08	21.24	20.25	20.26	20.15	-4.34%	45,880
Jul 28, 2026	21.48	21.75	21.10	21.18	21.07	-4.12%	83,062
Jul 27, 2026	21.98	22.18	21.53	22.09	21.97	1.84%	32,780
Jul 24, 2026	22.01	22.31	21.53	21.69	21.57	-2.43%	54,075
Jul 23, 2026	22.32	22.49	21.89	22.23	22.11	-2.84%	46,031
Jul 22, 2026	22.26	23.19	22.26	22.88	22.76	1.42%	45,813
Jul 21, 2026	22.73	22.73	22.14	22.56	22.44	1.85%	63,288
Jul 20, 2026	22.69	22.83	22.08	22.15	22.03	-0.72%	56,885
Jul 17, 2026	21.60	22.35	21.47	22.31	22.19	0.59%	76,360
Jul 16, 2026	22.56	22.57	21.98	22.18	22.06	-4.07%	76,944
Jul 15, 2026	23.33	23.37	22.74	23.12	23.00	-0.26%	69,208
Jul 14, 2026	24.61	24.66	23.08	23.18	23.05	-3.05%	132,320
Jul 13, 2026	24.08	24.40	23.63	23.91	23.78	-2.77%	61,937
Jul 10, 2026	24.46	24.68	24.18	24.59	24.46	-1.09%	46,770
Jul 9, 2026	24.97	25.44	24.38	24.86	24.73	2.43%	93,288
Jul 8, 2026	23.50	24.30	23.50	24.27	24.14	2.15%	33,764
Jul 7, 2026	23.27	24.02	23.27	23.76	23.63	-2.10%	45,936