QUALCOMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	145.40	145.40	142.70	143.68	143.68	-2.32%	484
Jan 12, 2026	150.92	150.96	147.10	147.10	147.10	-4.36%	552
Jan 9, 2026	156.16	156.16	151.80	153.80	153.80	-1.08%	705
Jan 8, 2026	153.62	155.48	151.56	155.48	155.48	2.37%	173
Jan 7, 2026	156.40	156.40	151.88	151.88	151.88	-2.57%	418
Jan 6, 2026	150.92	155.88	150.40	155.88	155.88	2.58%	290
Jan 5, 2026	148.80	151.96	148.80	151.96	151.96	2.77%	348
Jan 2, 2026	146.80	148.18	146.80	147.86	147.86	-0.11%	269
Dec 30, 2025	147.18	148.02	147.18	148.02	148.02	-0.09%	32
Dec 29, 2025	147.86	148.22	147.34	148.16	148.16	-0.05%	152
Dec 23, 2025	147.76	148.24	147.50	148.24	148.24	-0.66%	17
Dec 22, 2025	150.16	151.30	149.16	149.22	149.22	-1.23%	260
Dec 19, 2025	149.32	151.08	149.02	151.08	151.08	1.11%	-
Dec 18, 2025	147.44	149.94	147.44	149.42	149.42	0.85%	112
Dec 17, 2025	150.56	150.86	148.16	148.16	148.16	-1.03%	-
Dec 16, 2025	151.74	151.74	149.70	149.70	149.70	-1.42%	22
Dec 15, 2025	152.08	153.02	150.84	151.86	151.86	-0.72%	109
Dec 12, 2025	154.60	154.60	152.96	152.96	152.96	0.54%	153
Dec 11, 2025	154.26	154.26	152.02	152.14	152.14	-1.30%	298
Dec 10, 2025	150.76	154.14	150.68	154.14	154.14	2.66%	763
Dec 9, 2025	150.14	150.32	149.92	150.14	150.14	-0.01%	52
Dec 8, 2025	150.22	150.38	149.62	150.16	150.16	-0.32%	-
Dec 5, 2025	149.78	150.64	149.62	150.64	150.64	0.90%	8
Dec 4, 2025	149.36	149.40	148.48	149.30	149.30	3.28%	255
Dec 2, 2025	144.70	146.14	144.56	144.56	143.80	0.08%	73
Dec 1, 2025	143.60	144.54	142.64	144.44	143.68	0.19%	152
Nov 28, 2025	143.98	144.30	142.40	144.16	143.40	0.71%	73
Nov 27, 2025	142.80	143.26	142.80	143.14	142.38	0.42%	3
Nov 26, 2025	141.76	142.54	141.76	142.54	141.79	0.93%	38
Nov 25, 2025	142.34	142.44	140.42	141.22	140.47	-2.11%	220
Nov 24, 2025	142.62	144.26	141.62	144.26	143.50	2.66%	147
Nov 21, 2025	137.98	140.52	136.86	140.52	139.78	-2.47%	674
Nov 20, 2025	145.92	146.24	144.08	144.08	143.32	0.29%	214
Nov 19, 2025	142.52	143.66	142.52	143.66	142.90	1.47%	1
Nov 18, 2025	142.80	143.38	141.06	141.58	140.83	-2.96%	428
Nov 17, 2025	151.02	151.02	145.90	145.90	145.13	-3.15%	75
Nov 14, 2025	148.94	150.64	146.98	150.64	149.84	0.47%	219
Nov 13, 2025	152.38	153.10	149.94	149.94	149.15	-1.52%	138
Nov 12, 2025	150.86	152.54	150.82	152.26	151.46	1.63%	52
Nov 11, 2025	147.80	151.20	147.56	149.82	149.03	1.55%	181
Nov 10, 2025	149.64	150.36	147.54	147.54	146.76	0.53%	4
Nov 7, 2025	150.50	150.50	146.76	146.76	145.99	-1.36%	81
Nov 6, 2025	151.04	153.70	148.78	148.78	147.99	-3.41%	740
Nov 5, 2025	150.46	154.04	150.00	154.04	153.23	0.85%	104
Nov 4, 2025	154.50	156.06	152.74	152.74	151.93	-1.85%	121
Nov 3, 2025	157.40	158.98	155.44	155.62	154.80	-1.29%	257
Oct 31, 2025	154.64	157.68	154.34	157.66	156.83	1.55%	260
Oct 30, 2025	154.76	155.52	153.42	155.26	154.44	0.28%	222
Oct 29, 2025	156.88	156.88	154.66	154.82	154.00	-0.82%	287
Oct 28, 2025	161.90	161.90	154.22	156.10	155.28	-4.58%	1,143